|
Closing price on 5/22/2024
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.15 |
| Volume |
15,900 |
| Split-adjusted Price |
10.97 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2024
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.15
|
11.50
|
11.32
|
10.97
|
15,900
|
|
|
5/21/2024
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.05
|
11.40
|
11.11
|
10.87
|
16,900
|
|
|
5/20/2024
|
+0.60 / +5.56%
|
11.20
|
11.40
|
11.05
|
11.40
|
11.34
|
10.87
|
30,800
|
|
|
5/17/2024
|
+0.30 / +2.86%
|
11.00
|
11.10
|
10.55
|
10.80
|
10.95
|
10.30
|
10,000
|
|
|
5/16/2024
|
-0.70 / -6.25%
|
11.20
|
11.30
|
10.50
|
10.50
|
11.02
|
10.01
|
32,800
|
|
|
5/15/2024
|
+0.10 / +0.90%
|
11.10
|
11.40
|
11.10
|
11.20
|
11.15
|
10.68
|
3,900
|
|
|
5/14/2024
|
-0.80 / -6.72%
|
11.25
|
11.50
|
11.10
|
11.10
|
11.18
|
10.59
|
71,400
|
|
|
5/13/2024
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.20
|
11.90
|
11.60
|
11.35
|
3,800
|
|
|
5/10/2024
|
-0.15 / -1.25%
|
11.85
|
11.85
|
11.20
|
11.85
|
11.23
|
11.30
|
190,200
|
|
|
5/9/2024
|
+0.10 / +0.84%
|
11.55
|
12.00
|
11.10
|
12.00
|
11.23
|
11.45
|
141,400
|
|
|
5/8/2024
|
+0.35 / +3.03%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.56
|
11.35
|
2,400
|
|
|
5/7/2024
|
+0.65 / +5.96%
|
10.90
|
11.55
|
10.90
|
11.55
|
11.25
|
11.02
|
11,900
|
|
|
5/6/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.91
|
10.40
|
2,600
|
|
|
5/3/2024
|
-0.80 / -6.84%
|
11.45
|
11.45
|
10.90
|
10.90
|
11.12
|
10.40
|
11,400
|
|
|
5/2/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.16
|
0
|
|
|
4/26/2024
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.59
|
11.16
|
400
|
|
|
4/25/2024
|
+0.15 / +1.30%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.16
|
100
|
|
|
4/24/2024
|
+0.65 / +5.96%
|
11.60
|
11.60
|
10.95
|
11.55
|
11.20
|
11.02
|
7,200
|
|
|
4/23/2024
|
-0.80 / -6.84%
|
11.85
|
12.45
|
10.90
|
10.90
|
11.16
|
10.40
|
3,300
|
|
|
4/22/2024
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.31
|
11.16
|
2,200
|
|
|
4/19/2024
|
-0.60 / -5.08%
|
11.20
|
11.70
|
11.20
|
11.20
|
11.26
|
10.68
|
2,800
|
|
|
4/17/2024
|
+0.20 / +1.72%
|
11.20
|
11.80
|
11.05
|
11.80
|
11.25
|
11.25
|
2,500
|
|
|
4/16/2024
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.10
|
11.60
|
11.20
|
11.06
|
8,000
|
|
|
4/15/2024
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.97
|
2,300
|
|
|
4/12/2024
|
+0.10 / +0.84%
|
11.90
|
12.15
|
11.50
|
12.00
|
11.82
|
11.45
|
7,700
|
|
|
4/11/2024
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.67
|
11.35
|
2,200
|
|
|
4/10/2024
|
-0.35 / -2.93%
|
11.95
|
11.95
|
11.55
|
11.60
|
11.68
|
11.06
|
2,000
|
|
|
4/9/2024
|
+0.50 / +4.37%
|
11.45
|
11.95
|
11.20
|
11.95
|
11.52
|
11.40
|
17,200
|
|
|
4/8/2024
|
-0.25 / -2.14%
|
11.90
|
11.90
|
10.95
|
11.45
|
11.46
|
10.92
|
11,800
|
|
|
4/5/2024
|
-0.10 / -0.85%
|
11.75
|
11.80
|
11.30
|
11.70
|
11.70
|
11.16
|
3,700
|
|
|