|
Closing price on 2/22/2022
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
25,400 |
| Split-adjusted Price |
14.98 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-0.05 / -0.29%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.21
|
14.98
|
25,400
|
|
|
2/21/2022
|
+0.15 / +0.87%
|
16.90
|
17.40
|
16.90
|
17.35
|
17.31
|
15.03
|
5,900
|
|
|
2/18/2022
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.23
|
14.90
|
14,300
|
|
|
2/17/2022
|
+0.10 / +0.59%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.01
|
14.81
|
22,700
|
|
|
2/16/2022
|
-0.10 / -0.58%
|
17.55
|
17.55
|
16.70
|
17.00
|
16.92
|
14.72
|
12,000
|
|
|
2/15/2022
|
+0.10 / +0.59%
|
17.45
|
17.45
|
17.00
|
17.10
|
17.16
|
14.81
|
7,400
|
|
|
2/14/2022
|
-0.10 / -0.58%
|
17.50
|
17.50
|
16.55
|
17.00
|
16.55
|
14.72
|
800
|
|
|
2/11/2022
|
-0.25 / -1.44%
|
17.35
|
17.35
|
16.95
|
17.10
|
17.07
|
14.81
|
1,800
|
|
|
2/10/2022
|
-0.15 / -0.86%
|
17.30
|
17.35
|
17.00
|
17.35
|
17.13
|
15.03
|
5,600
|
|
|
2/9/2022
|
+0.30 / +1.74%
|
17.15
|
17.50
|
16.90
|
17.50
|
17.13
|
15.16
|
3,700
|
|
|
2/8/2022
|
-0.15 / -0.86%
|
17.00
|
17.35
|
16.80
|
17.20
|
17.00
|
14.90
|
3,700
|
|
|
2/7/2022
|
-0.05 / -0.29%
|
17.80
|
17.80
|
16.70
|
17.35
|
17.10
|
15.03
|
2,400
|
|
|
1/28/2022
|
+0.60 / +3.57%
|
16.80
|
17.40
|
16.50
|
17.40
|
17.02
|
15.07
|
5,600
|
|
|
1/27/2022
|
+0.30 / +1.82%
|
16.55
|
16.80
|
15.90
|
16.80
|
16.18
|
14.55
|
18,700
|
|
|
1/26/2022
|
-0.85 / -4.90%
|
16.80
|
16.90
|
16.50
|
16.50
|
16.69
|
14.29
|
6,500
|
|
|
1/25/2022
|
+0.25 / +1.46%
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
15.03
|
100
|
|
|
1/24/2022
|
+0.30 / +1.79%
|
17.80
|
17.80
|
16.70
|
17.10
|
16.76
|
14.81
|
3,700
|
|
|
1/21/2022
|
-0.65 / -3.72%
|
17.40
|
17.45
|
16.80
|
16.80
|
16.98
|
14.55
|
17,000
|
|
|
1/20/2022
|
-0.40 / -2.24%
|
17.00
|
17.65
|
16.80
|
17.45
|
16.90
|
15.11
|
3,800
|
|
|
1/19/2022
|
+0.50 / +2.88%
|
17.35
|
18.00
|
16.90
|
17.85
|
17.27
|
15.46
|
9,200
|
|
|
1/18/2022
|
-0.35 / -1.98%
|
17.50
|
17.50
|
16.90
|
17.35
|
17.13
|
15.03
|
3,500
|
|
|
1/17/2022
|
+0.70 / +4.12%
|
18.00
|
18.00
|
15.90
|
17.70
|
16.76
|
15.33
|
37,900
|
|
|
1/14/2022
|
-0.90 / -5.03%
|
17.50
|
17.50
|
16.65
|
17.00
|
16.87
|
14.72
|
40,300
|
|
|
1/13/2022
|
-0.65 / -3.50%
|
19.20
|
19.20
|
17.35
|
17.90
|
17.68
|
15.50
|
16,800
|
|
|
1/12/2022
|
-0.40 / -2.11%
|
18.80
|
18.80
|
17.65
|
18.55
|
17.80
|
16.07
|
16,400
|
|
|
1/11/2022
|
-0.05 / -0.26%
|
19.00
|
19.30
|
17.70
|
18.95
|
18.09
|
16.41
|
28,300
|
|
|
1/10/2022
|
-0.45 / -2.31%
|
20.75
|
20.75
|
18.10
|
19.00
|
19.22
|
16.46
|
27,000
|
|
|
1/7/2022
|
+1.25 / +6.87%
|
18.60
|
19.45
|
18.20
|
19.45
|
19.29
|
16.85
|
54,800
|
|
|
1/6/2022
|
+0.60 / +3.41%
|
17.95
|
18.30
|
17.75
|
18.20
|
18.03
|
15.76
|
23,700
|
|
|
1/5/2022
|
+0.15 / +0.86%
|
17.45
|
17.60
|
17.40
|
17.60
|
17.55
|
15.24
|
11,000
|
|
|