|
Closing price on 5/24/2022
|
|
| Open |
14.25 |
| High |
15.30 |
| Low |
14.25 |
| Volume |
1,300 |
| Split-adjusted Price |
12.56 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
-0.40 / -2.68%
|
14.25
|
15.30
|
14.25
|
14.50
|
14.77
|
12.56
|
1,300
|
|
|
5/23/2022
|
+0.05 / +0.34%
|
15.70
|
15.70
|
14.60
|
14.90
|
15.00
|
12.91
|
1,100
|
|
|
5/20/2022
|
-0.40 / -2.62%
|
15.00
|
15.00
|
14.50
|
14.85
|
14.89
|
12.86
|
3,500
|
|
|
5/19/2022
|
-0.15 / -0.97%
|
14.55
|
15.35
|
14.35
|
15.25
|
14.68
|
13.21
|
5,100
|
|
|
5/18/2022
|
+0.45 / +3.01%
|
15.90
|
15.90
|
15.00
|
15.40
|
15.42
|
13.34
|
500
|
|
|
5/17/2022
|
+0.95 / +6.79%
|
14.85
|
14.95
|
13.65
|
14.95
|
14.63
|
12.95
|
6,600
|
|
|
5/16/2022
|
-0.55 / -3.78%
|
15.40
|
15.40
|
14.00
|
14.00
|
14.50
|
12.13
|
3,300
|
|
|
5/13/2022
|
-1.05 / -6.73%
|
14.85
|
15.60
|
14.55
|
14.55
|
14.79
|
12.60
|
19,600
|
|
|
5/12/2022
|
0.00 / 0.00%
|
15.30
|
15.75
|
15.20
|
15.60
|
15.38
|
13.51
|
3,800
|
|
|
5/11/2022
|
-0.25 / -1.58%
|
15.85
|
15.95
|
15.20
|
15.60
|
15.62
|
13.51
|
9,900
|
|
|
5/10/2022
|
+0.15 / +0.96%
|
16.60
|
16.60
|
15.00
|
15.85
|
15.51
|
13.73
|
1,700
|
|
|
5/9/2022
|
-1.15 / -6.82%
|
16.05
|
16.95
|
15.70
|
15.70
|
15.93
|
13.60
|
5,800
|
|
|
5/6/2022
|
+0.45 / +2.74%
|
17.05
|
17.05
|
16.00
|
16.85
|
16.66
|
14.59
|
700
|
|
|
5/5/2022
|
+0.10 / +0.61%
|
16.35
|
16.75
|
16.30
|
16.40
|
16.42
|
14.20
|
22,000
|
|
|
5/4/2022
|
-0.70 / -4.12%
|
16.50
|
16.95
|
16.30
|
16.30
|
16.51
|
14.12
|
11,200
|
|
|
4/29/2022
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.60
|
14.72
|
21,400
|
|
|
4/28/2022
|
0.00 / 0.00%
|
17.15
|
17.30
|
16.60
|
17.00
|
17.00
|
14.72
|
34,300
|
|
|
4/27/2022
|
0.00 / 0.00%
|
17.35
|
17.35
|
16.25
|
17.00
|
16.77
|
14.72
|
2,800
|
|
|
4/26/2022
|
+0.05 / +0.29%
|
16.75
|
17.00
|
15.90
|
17.00
|
16.23
|
14.72
|
8,700
|
|
|
4/25/2022
|
0.00 / 0.00%
|
16.75
|
17.45
|
15.80
|
16.95
|
16.23
|
14.68
|
15,900
|
|
|
4/22/2022
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.20
|
16.95
|
16.69
|
14.68
|
10,800
|
|
|
4/21/2022
|
-0.05 / -0.29%
|
16.65
|
17.30
|
16.20
|
16.95
|
16.79
|
14.68
|
9,000
|
|
|
4/20/2022
|
-0.05 / -0.29%
|
17.40
|
17.40
|
16.70
|
17.00
|
17.01
|
14.72
|
6,800
|
|
|
4/19/2022
|
-0.45 / -2.57%
|
17.05
|
17.50
|
17.00
|
17.05
|
17.05
|
14.77
|
5,100
|
|
|
4/18/2022
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.00
|
17.50
|
17.47
|
15.16
|
4,100
|
|
|
4/15/2022
|
+0.50 / +2.91%
|
17.75
|
17.75
|
17.00
|
17.70
|
17.43
|
15.33
|
11,000
|
|
|
4/14/2022
|
-0.15 / -0.86%
|
17.05
|
17.70
|
17.05
|
17.20
|
17.38
|
14.90
|
10,300
|
|
|
4/13/2022
|
+0.05 / +0.29%
|
18.20
|
18.20
|
17.30
|
17.35
|
17.45
|
15.03
|
1,400
|
|
|
4/12/2022
|
-0.25 / -1.42%
|
17.55
|
17.85
|
17.30
|
17.30
|
17.50
|
14.98
|
18,000
|
|
|
4/8/2022
|
-0.45 / -2.50%
|
17.55
|
17.95
|
17.50
|
17.55
|
17.69
|
15.20
|
9,800
|
|
|