|
Closing price on 10/17/2022
|
|
| Open |
14.80 |
| High |
15.40 |
| Low |
14.65 |
| Volume |
5,100 |
| Split-adjusted Price |
14.12 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2022
|
+0.05 / +0.33%
|
14.80
|
15.40
|
14.65
|
15.40
|
14.90
|
14.12
|
5,100
|
|
|
10/14/2022
|
-0.15 / -0.97%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
14.07
|
100
|
|
|
10/13/2022
|
-0.20 / -1.27%
|
14.75
|
15.50
|
14.75
|
15.50
|
15.13
|
14.21
|
200
|
|
|
10/12/2022
|
+0.30 / +1.95%
|
14.55
|
15.75
|
14.55
|
15.70
|
14.89
|
14.40
|
7,400
|
|
|
10/11/2022
|
-0.05 / -0.32%
|
15.00
|
15.45
|
15.00
|
15.40
|
15.04
|
14.12
|
3,100
|
|
|
10/10/2022
|
-0.40 / -2.52%
|
15.05
|
15.45
|
15.05
|
15.45
|
15.12
|
14.17
|
1,200
|
|
|
10/7/2022
|
+0.35 / +2.26%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
14.53
|
100
|
|
|
10/6/2022
|
-0.20 / -1.27%
|
15.30
|
15.70
|
15.05
|
15.50
|
15.33
|
14.21
|
500
|
|
|
10/5/2022
|
0.00 / 0.00%
|
14.85
|
15.70
|
14.85
|
15.70
|
15.31
|
14.40
|
1,200
|
|
|
10/4/2022
|
-0.30 / -1.88%
|
15.05
|
15.70
|
15.00
|
15.70
|
15.14
|
14.40
|
1,600
|
|
|
10/3/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.67
|
0
|
|
|
9/30/2022
|
-0.25 / -1.54%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.34
|
14.67
|
2,000
|
|
|
9/29/2022
|
+0.50 / +3.17%
|
16.65
|
16.65
|
16.15
|
16.25
|
16.29
|
14.90
|
900
|
|
|
9/28/2022
|
-0.25 / -1.56%
|
15.60
|
15.75
|
14.90
|
15.75
|
15.21
|
14.44
|
2,700
|
|
|
9/27/2022
|
+0.50 / +3.23%
|
16.15
|
16.15
|
16.00
|
16.00
|
16.02
|
14.67
|
1,400
|
|
|
9/26/2022
|
-0.55 / -3.43%
|
16.30
|
16.30
|
15.50
|
15.50
|
15.90
|
14.21
|
200
|
|
|
9/23/2022
|
+0.15 / +0.94%
|
16.80
|
16.80
|
16.05
|
16.05
|
16.43
|
14.72
|
300
|
|
|
9/22/2022
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.58
|
200
|
|
|
9/21/2022
|
-0.30 / -1.90%
|
15.45
|
15.50
|
15.45
|
15.50
|
15.48
|
14.21
|
200
|
|
|
9/20/2022
|
-0.35 / -2.17%
|
16.05
|
16.55
|
15.65
|
15.80
|
15.97
|
14.49
|
1,600
|
|
|
9/19/2022
|
-0.50 / -3.00%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
14.81
|
100
|
|
|
9/16/2022
|
-0.25 / -1.48%
|
16.15
|
16.65
|
16.15
|
16.65
|
16.32
|
15.27
|
300
|
|
|
9/15/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.50
|
0
|
|
|
9/14/2022
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.95
|
15.50
|
200
|
|
|
9/13/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.40
|
0
|
|
|
9/12/2022
|
+0.55 / +3.38%
|
16.05
|
16.80
|
16.05
|
16.80
|
16.43
|
15.40
|
200
|
|
|
9/9/2022
|
-0.75 / -4.41%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
14.90
|
100
|
|
|
9/8/2022
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.69
|
15.59
|
1,400
|
|
|
9/7/2022
|
-0.15 / -0.88%
|
16.60
|
16.95
|
16.60
|
16.90
|
16.67
|
15.50
|
1,400
|
|
|
9/6/2022
|
-0.05 / -0.29%
|
17.10
|
17.10
|
17.05
|
17.05
|
17.07
|
15.63
|
700
|
|
|