|
Closing price on 5/18/2017
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.95 |
| Volume |
190 |
| Split-adjusted Price |
8.66 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
+0.30 / +2.16%
|
14.20
|
14.20
|
13.95
|
14.20
|
14.14
|
8.66
|
190
|
|
|
5/17/2017
|
-0.10 / -0.71%
|
13.10
|
13.90
|
13.10
|
13.90
|
13.50
|
8.47
|
60
|
|
|
5/16/2017
|
-0.05 / -0.36%
|
13.35
|
14.80
|
13.10
|
14.00
|
13.34
|
8.54
|
9,670
|
|
|
5/15/2017
|
+0.60 / +4.46%
|
13.50
|
14.20
|
13.45
|
14.05
|
13.89
|
8.57
|
3,230
|
|
|
5/12/2017
|
+0.35 / +2.67%
|
13.05
|
13.80
|
12.80
|
13.45
|
13.15
|
8.20
|
3,530
|
|
|
5/11/2017
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.99
|
20
|
|
|
5/10/2017
|
+0.30 / +2.36%
|
12.35
|
13.00
|
12.35
|
13.00
|
12.65
|
7.93
|
3,270
|
|
|
5/9/2017
|
-0.80 / -5.93%
|
12.60
|
14.00
|
12.60
|
12.70
|
12.96
|
7.74
|
3,810
|
|
|
5/8/2017
|
+0.50 / +3.85%
|
13.00
|
13.90
|
12.45
|
13.50
|
13.36
|
8.23
|
8,050
|
|
|
5/5/2017
|
+0.05 / +0.39%
|
13.20
|
13.30
|
12.50
|
13.00
|
12.74
|
7.93
|
10,080
|
|
|
5/4/2017
|
+0.25 / +1.97%
|
12.90
|
13.30
|
12.30
|
12.95
|
12.83
|
7.90
|
10,070
|
|
|
5/3/2017
|
-0.30 / -2.31%
|
12.60
|
13.00
|
12.35
|
12.70
|
12.64
|
7.74
|
3,550
|
|
|
4/28/2017
|
+0.70 / +5.69%
|
12.20
|
13.00
|
11.45
|
13.00
|
12.02
|
7.93
|
41,970
|
|
|
4/27/2017
|
+0.40 / +3.36%
|
11.40
|
12.30
|
11.30
|
12.30
|
11.50
|
7.50
|
41,790
|
|
|
4/26/2017
|
-0.30 / -2.46%
|
12.00
|
12.60
|
11.50
|
11.90
|
11.56
|
7.26
|
27,170
|
|
|
4/25/2017
|
+0.60 / +5.17%
|
11.60
|
12.20
|
11.50
|
12.20
|
11.67
|
7.44
|
43,970
|
|
|
4/24/2017
|
0.00 / 0.00%
|
11.50
|
11.85
|
11.50
|
11.60
|
11.62
|
7.07
|
22,900
|
|
|
4/21/2017
|
-0.90 / -7.20%
|
11.70
|
12.00
|
11.55
|
11.60
|
11.85
|
7.07
|
4,390
|
|
|
4/20/2017
|
+0.15 / +1.21%
|
12.35
|
12.50
|
12.35
|
12.50
|
12.38
|
7.01
|
4,040
|
|
|
4/19/2017
|
-0.15 / -1.20%
|
12.65
|
12.65
|
12.35
|
12.35
|
12.50
|
6.93
|
1,490
|
|
|
4/18/2017
|
+0.20 / +1.63%
|
12.75
|
12.75
|
11.45
|
12.50
|
12.12
|
7.01
|
5,280
|
|
|
4/17/2017
|
+0.10 / +0.82%
|
12.45
|
12.45
|
12.20
|
12.30
|
12.35
|
6.90
|
1,990
|
|
|
4/14/2017
|
-0.45 / -3.56%
|
12.50
|
12.55
|
12.10
|
12.20
|
12.44
|
6.84
|
8,440
|
|
|
4/13/2017
|
0.00 / 0.00%
|
12.65
|
12.65
|
11.80
|
12.65
|
12.01
|
7.10
|
3,830
|
|
|
4/12/2017
|
-0.15 / -1.17%
|
12.70
|
13.20
|
12.60
|
12.65
|
12.80
|
7.10
|
5,390
|
|
|
4/11/2017
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.70
|
12.80
|
12.75
|
7.18
|
1,020
|
|
|
4/10/2017
|
+0.15 / +1.19%
|
12.90
|
13.00
|
12.65
|
12.80
|
12.74
|
7.18
|
6,280
|
|
|
4/7/2017
|
-0.05 / -0.39%
|
12.00
|
12.65
|
11.90
|
12.65
|
12.30
|
7.10
|
100
|
|
|
4/5/2017
|
+0.10 / +0.79%
|
12.55
|
12.70
|
12.55
|
12.70
|
12.63
|
7.12
|
450
|
|
|
4/4/2017
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.58
|
7.07
|
1,580
|
|
|