|
Closing price on 3/7/2016
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
17.20 |
| Volume |
8,220 |
| Split-adjusted Price |
9.53 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2016
|
-0.40 / -2.17%
|
18.00
|
18.50
|
17.20
|
18.00
|
17.27
|
9.53
|
8,220
|
|
|
3/4/2016
|
0.00 / 0.00%
|
17.50
|
18.40
|
17.20
|
18.40
|
17.63
|
9.74
|
3,800
|
|
|
3/3/2016
|
0.00 / 0.00%
|
17.50
|
18.40
|
17.50
|
18.40
|
17.55
|
9.74
|
2,360
|
|
|
3/2/2016
|
+0.40 / +2.22%
|
18.10
|
18.40
|
17.30
|
18.40
|
17.44
|
9.74
|
860
|
|
|
3/1/2016
|
-0.50 / -2.70%
|
18.30
|
18.90
|
17.30
|
18.00
|
17.84
|
9.53
|
3,420
|
|
|
2/29/2016
|
+0.70 / +3.93%
|
17.90
|
18.50
|
17.90
|
18.50
|
18.20
|
9.80
|
400
|
|
|
2/26/2016
|
-0.20 / -1.11%
|
18.00
|
18.50
|
17.10
|
17.80
|
17.14
|
9.43
|
700
|
|
|
2/25/2016
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.00
|
18.00
|
17.86
|
9.53
|
840
|
|
|
2/24/2016
|
+0.40 / +2.29%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.75
|
9.48
|
40
|
|
|
2/23/2016
|
-1.30 / -6.91%
|
17.50
|
18.60
|
17.50
|
17.50
|
18.18
|
9.27
|
450
|
|
|
2/22/2016
|
0.00 / 0.00%
|
17.50
|
18.80
|
17.50
|
18.80
|
17.65
|
9.96
|
20,680
|
|
|
2/19/2016
|
+0.10 / +0.53%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
9.96
|
22,090
|
|
|
2/18/2016
|
-0.10 / -0.53%
|
18.80
|
19.70
|
17.50
|
18.70
|
18.50
|
9.90
|
47,650
|
|
|
2/17/2016
|
-0.20 / -1.05%
|
17.70
|
19.00
|
17.70
|
18.80
|
18.49
|
9.96
|
1,190
|
|
|
2/16/2016
|
+0.90 / +4.97%
|
16.90
|
19.00
|
16.90
|
19.00
|
17.73
|
10.06
|
4,230
|
|
|
2/15/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.59
|
1,030
|
|
|
2/5/2016
|
+1.10 / +6.47%
|
17.50
|
18.10
|
17.50
|
18.10
|
17.80
|
9.59
|
240
|
|
|
2/4/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.00
|
0
|
|
|
2/3/2016
|
+0.60 / +3.66%
|
16.40
|
17.50
|
16.10
|
17.00
|
16.46
|
9.00
|
4,860
|
|
|
2/2/2016
|
-0.10 / -0.61%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.15
|
8.69
|
180
|
|
|
2/1/2016
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.74
|
50
|
|
|
1/29/2016
|
-0.10 / -0.61%
|
17.10
|
17.20
|
15.90
|
16.40
|
16.09
|
8.69
|
2,730
|
|
|
1/28/2016
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.74
|
88,230
|
|
|
1/27/2016
|
-0.10 / -0.60%
|
16.90
|
17.40
|
16.60
|
16.60
|
16.70
|
8.79
|
790
|
|
|
1/26/2016
|
-0.10 / -0.60%
|
17.50
|
17.50
|
16.40
|
16.70
|
16.67
|
8.84
|
280
|
|
|
1/25/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.15
|
8.90
|
130
|
|
|
1/22/2016
|
-0.10 / -0.59%
|
17.10
|
17.40
|
15.90
|
16.80
|
16.65
|
8.90
|
230
|
|
|
1/21/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.69
|
8.95
|
70
|
|
|
1/20/2016
|
-0.60 / -3.41%
|
17.60
|
17.60
|
16.80
|
17.00
|
17.02
|
9.00
|
200
|
|
|
1/19/2016
|
+0.70 / +4.14%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.32
|
20
|
|
|