|
|
Closing price on 11/29/2021
|
|
| Open |
18.90 |
| High |
19.70 |
| Low |
18.40 |
| Volume |
20,200 |
| Split-adjusted Price |
16.46 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
-0.05 / -0.26%
|
18.90
|
19.70
|
18.40
|
19.00
|
18.64
|
16.46
|
20,200
|
|
|
11/26/2021
|
-0.65 / -3.30%
|
20.45
|
20.45
|
19.00
|
19.05
|
19.24
|
16.50
|
14,400
|
|
|
11/25/2021
|
-0.70 / -3.43%
|
19.60
|
20.40
|
19.60
|
19.70
|
19.94
|
17.06
|
8,800
|
|
|
11/24/2021
|
+1.10 / +5.70%
|
19.00
|
20.40
|
19.00
|
20.40
|
19.84
|
17.67
|
18,500
|
|
|
11/23/2021
|
+0.05 / +0.26%
|
19.25
|
19.30
|
18.20
|
19.30
|
19.08
|
16.72
|
16,000
|
|
|
11/22/2021
|
+0.25 / +1.32%
|
19.00
|
20.00
|
18.60
|
19.25
|
19.18
|
16.67
|
14,700
|
|
|
11/19/2021
|
-0.40 / -2.06%
|
19.10
|
19.30
|
18.55
|
19.00
|
18.84
|
16.46
|
27,600
|
|
|
11/18/2021
|
-0.40 / -2.02%
|
19.70
|
19.80
|
19.30
|
19.40
|
19.52
|
16.80
|
36,000
|
|
|
11/17/2021
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.60
|
19.80
|
19.78
|
17.15
|
13,200
|
|
|
11/16/2021
|
-0.50 / -2.46%
|
20.30
|
20.30
|
19.60
|
19.80
|
19.81
|
17.15
|
40,000
|
|
|
11/15/2021
|
-0.10 / -0.49%
|
20.35
|
20.85
|
20.20
|
20.30
|
20.33
|
17.58
|
88,800
|
|
|
11/12/2021
|
-0.25 / -1.21%
|
20.85
|
20.85
|
20.30
|
20.40
|
20.51
|
17.67
|
34,800
|
|
|
11/11/2021
|
+0.30 / +1.47%
|
20.40
|
21.00
|
20.40
|
20.65
|
20.65
|
17.89
|
36,700
|
|
|
11/10/2021
|
-0.85 / -4.01%
|
20.50
|
21.20
|
20.35
|
20.35
|
20.57
|
17.63
|
27,100
|
|
|
11/9/2021
|
-0.70 / -3.20%
|
21.90
|
21.90
|
21.00
|
21.20
|
21.10
|
18.36
|
28,300
|
|
|
11/8/2021
|
+0.80 / +3.79%
|
21.10
|
22.50
|
21.10
|
21.90
|
22.16
|
18.97
|
50,700
|
|
|
11/5/2021
|
+1.35 / +6.84%
|
19.80
|
21.10
|
19.70
|
21.10
|
20.33
|
18.27
|
55,100
|
|
|
11/4/2021
|
-1.35 / -6.40%
|
19.90
|
21.00
|
19.65
|
19.75
|
19.88
|
17.11
|
132,400
|
|
|
11/3/2021
|
-1.00 / -4.52%
|
22.10
|
22.10
|
21.10
|
21.10
|
21.49
|
18.27
|
163,200
|
|
|
11/2/2021
|
-1.25 / -5.35%
|
22.80
|
23.00
|
21.75
|
22.10
|
22.46
|
19.14
|
179,400
|
|
|
11/1/2021
|
+1.50 / +6.86%
|
23.35
|
23.35
|
23.30
|
23.35
|
23.35
|
20.22
|
299,300
|
|
|
10/29/2021
|
+1.40 / +6.85%
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
18.92
|
90,700
|
|
|
10/28/2021
|
+1.30 / +6.79%
|
20.45
|
20.45
|
20.20
|
20.45
|
20.43
|
17.71
|
265,700
|
|
|
10/27/2021
|
+1.25 / +6.98%
|
19.15
|
19.15
|
19.15
|
19.15
|
19.15
|
16.59
|
58,000
|
|
|
10/26/2021
|
+1.15 / +6.87%
|
16.55
|
17.90
|
16.55
|
17.90
|
17.63
|
15.50
|
119,900
|
|
|
10/25/2021
|
+0.45 / +2.76%
|
15.95
|
16.75
|
15.95
|
16.75
|
16.41
|
14.51
|
23,100
|
|
|
10/22/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.35
|
14.12
|
15,600
|
|
|
10/21/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
14.20
|
5,500
|
|
|
10/20/2021
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.20
|
16.50
|
16.26
|
14.29
|
29,700
|
|
|
10/19/2021
|
-0.50 / -2.98%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.45
|
14.12
|
36,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|