|
|
Closing price on 10/5/2021
|
|
| Open |
17.95 |
| High |
18.60 |
| Low |
17.40 |
| Volume |
35,900 |
| Split-adjusted Price |
15.59 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
+0.60 / +3.45%
|
17.95
|
18.60
|
17.40
|
18.00
|
17.91
|
15.59
|
35,900
|
|
|
10/4/2021
|
+0.40 / +2.35%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.24
|
15.07
|
23,200
|
|
|
10/1/2021
|
+0.20 / +1.19%
|
16.80
|
17.70
|
16.80
|
17.00
|
17.20
|
14.72
|
8,800
|
|
|
9/30/2021
|
+0.20 / +1.20%
|
16.80
|
17.35
|
16.60
|
16.80
|
16.85
|
14.55
|
25,400
|
|
|
9/29/2021
|
-0.60 / -3.49%
|
17.20
|
17.20
|
16.50
|
16.60
|
16.73
|
14.38
|
16,500
|
|
|
9/28/2021
|
+0.40 / +2.38%
|
16.75
|
17.20
|
16.60
|
17.20
|
16.79
|
14.90
|
26,200
|
|
|
9/27/2021
|
-0.85 / -4.82%
|
17.15
|
17.15
|
16.70
|
16.80
|
16.94
|
14.55
|
11,100
|
|
|
9/24/2021
|
-0.15 / -0.84%
|
17.90
|
18.30
|
17.60
|
17.65
|
17.91
|
15.29
|
40,600
|
|
|
9/23/2021
|
+0.70 / +4.09%
|
17.10
|
18.25
|
17.10
|
17.80
|
17.83
|
15.42
|
139,100
|
|
|
9/22/2021
|
+0.20 / +1.18%
|
16.60
|
17.15
|
16.60
|
17.10
|
16.96
|
14.81
|
20,400
|
|
|
9/21/2021
|
-0.20 / -1.17%
|
17.05
|
17.05
|
16.40
|
16.90
|
16.54
|
14.64
|
23,500
|
|
|
9/20/2021
|
0.00 / 0.00%
|
17.20
|
17.65
|
16.80
|
17.10
|
17.30
|
14.81
|
64,100
|
|
|
9/17/2021
|
+0.60 / +3.64%
|
16.30
|
17.20
|
16.30
|
17.10
|
16.81
|
14.81
|
47,900
|
|
|
9/16/2021
|
+0.35 / +2.17%
|
16.15
|
16.55
|
16.15
|
16.50
|
16.44
|
14.29
|
30,800
|
|
|
9/15/2021
|
+0.10 / +0.62%
|
16.00
|
16.15
|
15.70
|
16.15
|
15.97
|
13.99
|
18,600
|
|
|
9/14/2021
|
0.00 / 0.00%
|
16.05
|
16.15
|
16.00
|
16.05
|
16.03
|
13.90
|
18,400
|
|
|
9/13/2021
|
-0.15 / -0.93%
|
16.10
|
16.20
|
15.95
|
16.05
|
16.04
|
13.90
|
26,800
|
|
|
9/10/2021
|
-0.10 / -0.61%
|
16.05
|
16.40
|
16.05
|
16.20
|
16.19
|
14.03
|
16,000
|
|
|
9/9/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.16
|
14.12
|
20,300
|
|
|
9/8/2021
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.37
|
14.12
|
16,800
|
|
|
9/7/2021
|
-0.10 / -0.60%
|
16.60
|
16.85
|
16.45
|
16.50
|
16.56
|
14.29
|
27,300
|
|
|
9/6/2021
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.61
|
14.38
|
33,300
|
|
|
9/1/2021
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.35
|
16.50
|
16.44
|
14.29
|
36,000
|
|
|
8/31/2021
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.40
|
16.70
|
16.56
|
14.46
|
25,900
|
|
|
8/30/2021
|
+0.40 / +2.47%
|
16.25
|
17.00
|
16.25
|
16.60
|
16.75
|
14.38
|
28,300
|
|
|
8/27/2021
|
-0.40 / -2.41%
|
16.05
|
16.50
|
15.45
|
16.20
|
16.13
|
14.03
|
42,600
|
|
|
8/26/2021
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.62
|
14.38
|
22,900
|
|
|
8/25/2021
|
+0.35 / +2.17%
|
16.30
|
16.50
|
16.15
|
16.50
|
16.29
|
14.29
|
37,200
|
|
|
8/24/2021
|
-1.15 / -6.65%
|
16.35
|
17.30
|
16.10
|
16.15
|
16.31
|
13.99
|
85,300
|
|
|
8/23/2021
|
-1.15 / -6.23%
|
18.45
|
18.45
|
17.30
|
17.30
|
17.62
|
14.98
|
35,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|