|
Closing price on 5/18/2016
|
|
| Open |
16.20 |
| High |
17.30 |
| Low |
16.20 |
| Volume |
22,210 |
| Split-adjusted Price |
9.70 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2016
|
+1.10 / +6.79%
|
16.20
|
17.30
|
16.20
|
17.30
|
16.53
|
9.70
|
22,210
|
|
|
5/17/2016
|
-1.20 / -6.90%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.85
|
9.09
|
38,890
|
|
|
5/16/2016
|
+0.40 / +2.35%
|
15.90
|
17.40
|
15.90
|
17.40
|
17.14
|
9.76
|
37,050
|
|
|
5/13/2016
|
+0.30 / +1.80%
|
17.00
|
17.40
|
16.70
|
17.00
|
16.72
|
9.54
|
37,170
|
|
|
5/12/2016
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.40
|
16.70
|
16.60
|
9.37
|
32,040
|
|
|
5/11/2016
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.22
|
9.26
|
4,870
|
|
|
5/10/2016
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.40
|
9.26
|
3,020
|
|
|
5/9/2016
|
-0.10 / -0.60%
|
16.30
|
16.50
|
15.90
|
16.50
|
16.30
|
9.26
|
23,320
|
|
|
5/6/2016
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.58
|
9.31
|
31,530
|
|
|
5/5/2016
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.20
|
16.70
|
16.33
|
9.37
|
28,990
|
|
|
5/4/2016
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.37
|
29,010
|
|
|
4/29/2016
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.42
|
40,410
|
|
|
4/28/2016
|
+0.20 / +1.20%
|
16.70
|
17.30
|
16.70
|
16.90
|
16.90
|
9.48
|
240
|
|
|
4/27/2016
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.37
|
10
|
|
|
4/26/2016
|
-0.50 / -2.89%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.42
|
100
|
|
|
4/25/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.70
|
100
|
|
|
4/22/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.70
|
50
|
|
|
4/21/2016
|
-0.30 / -1.70%
|
16.80
|
17.30
|
16.40
|
17.30
|
16.78
|
9.70
|
6,140
|
|
|
4/20/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.87
|
0
|
|
|
4/19/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.87
|
0
|
|
|
4/15/2016
|
-0.10 / -0.56%
|
17.80
|
18.10
|
17.00
|
17.60
|
17.72
|
9.87
|
790
|
|
|
4/14/2016
|
-0.20 / -1.12%
|
17.10
|
17.90
|
17.10
|
17.70
|
17.42
|
9.93
|
1,320
|
|
|
4/13/2016
|
+0.40 / +2.29%
|
17.60
|
18.10
|
17.50
|
17.90
|
17.65
|
9.48
|
510
|
|
|
4/12/2016
|
0.00 / 0.00%
|
17.60
|
18.20
|
17.50
|
17.50
|
18.18
|
9.27
|
220
|
|
|
4/11/2016
|
-0.40 / -2.23%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.27
|
2,100
|
|
|
4/8/2016
|
-0.10 / -0.56%
|
17.30
|
17.90
|
17.20
|
17.90
|
17.61
|
9.48
|
1,590
|
|
|
4/7/2016
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.50
|
18.00
|
17.95
|
9.53
|
710
|
|
|
4/6/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.48
|
0
|
|
|
4/5/2016
|
-0.20 / -1.10%
|
17.50
|
18.10
|
16.90
|
17.90
|
17.28
|
9.48
|
1,910
|
|
|
4/4/2016
|
0.00 / 0.00%
|
18.20
|
18.80
|
17.70
|
18.10
|
18.20
|
9.59
|
410
|
|
|