|
Closing price on 2/22/2023
|
|
| Open |
11.70 |
| High |
12.50 |
| Low |
11.65 |
| Volume |
34,400 |
| Split-adjusted Price |
11.00 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-0.50 / -4.00%
|
11.70
|
12.50
|
11.65
|
12.00
|
11.91
|
11.00
|
34,400
|
|
|
2/21/2023
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.46
|
3,400
|
|
|
2/20/2023
|
+0.75 / +6.85%
|
11.35
|
11.70
|
11.35
|
11.70
|
11.69
|
10.73
|
21,400
|
|
|
2/17/2023
|
+0.15 / +1.39%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
10.04
|
100
|
|
|
2/16/2023
|
+0.15 / +1.41%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.90
|
200
|
|
|
2/15/2023
|
-0.45 / -4.05%
|
10.60
|
11.10
|
10.35
|
10.65
|
10.57
|
9.76
|
36,900
|
|
|
2/14/2023
|
+0.25 / +2.30%
|
11.25
|
11.35
|
11.10
|
11.10
|
11.23
|
10.18
|
800
|
|
|
2/13/2023
|
-0.65 / -5.65%
|
11.00
|
11.00
|
10.85
|
10.85
|
10.91
|
9.95
|
800
|
|
|
2/10/2023
|
-0.25 / -2.13%
|
11.75
|
11.90
|
11.50
|
11.50
|
11.75
|
10.54
|
15,800
|
|
|
2/9/2023
|
-0.15 / -1.26%
|
11.50
|
11.90
|
11.50
|
11.75
|
11.80
|
10.77
|
36,200
|
|
|
2/8/2023
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.91
|
16,200
|
|
|
2/7/2023
|
-0.15 / -1.24%
|
11.55
|
11.95
|
11.30
|
11.95
|
11.47
|
10.96
|
1,100
|
|
|
2/6/2023
|
+0.30 / +2.54%
|
11.50
|
12.10
|
11.50
|
12.10
|
11.50
|
11.09
|
1,700
|
|
|
2/3/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.82
|
500
|
|
|
2/2/2023
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.80
|
11.80
|
11.88
|
10.82
|
400
|
|
|
2/1/2023
|
-0.15 / -1.26%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.93
|
10.82
|
700
|
|
|
1/31/2023
|
+0.30 / +2.58%
|
11.60
|
11.95
|
11.60
|
11.95
|
11.62
|
10.96
|
1,500
|
|
|
1/30/2023
|
-0.60 / -4.90%
|
12.25
|
12.25
|
11.60
|
11.65
|
11.74
|
10.68
|
7,000
|
|
|
1/27/2023
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
11.23
|
599,000
|
|
|
1/19/2023
|
+0.30 / +2.51%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
11.23
|
100
|
|
|
1/18/2023
|
+0.40 / +3.46%
|
11.55
|
11.95
|
11.55
|
11.95
|
11.78
|
10.96
|
6,600
|
|
|
1/17/2023
|
-0.45 / -3.75%
|
12.00
|
12.00
|
11.55
|
11.55
|
11.65
|
10.59
|
4,200
|
|
|
1/16/2023
|
-0.10 / -0.83%
|
12.15
|
12.35
|
12.00
|
12.00
|
12.13
|
11.00
|
500
|
|
|
1/13/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.09
|
1,200
|
|
|
1/12/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.09
|
0
|
|
|
1/11/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.09
|
200
|
|
|
1/10/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.09
|
0
|
|
|
1/9/2023
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.09
|
200
|
|
|
1/6/2023
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.46
|
11.00
|
11,200
|
|
|
1/5/2023
|
-0.55 / -4.38%
|
12.55
|
12.55
|
12.00
|
12.00
|
12.52
|
11.00
|
20,600
|
|
|