|
Closing price on 5/29/2020
|
|
| Open |
10.60 |
| High |
10.90 |
| Low |
10.55 |
| Volume |
70 |
| Split-adjusted Price |
8.72 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.55
|
10.90
|
10.74
|
8.72
|
70
|
|
|
5/28/2020
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.85
|
10.90
|
10.88
|
8.72
|
2,010
|
|
|
5/27/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.95
|
8.72
|
140
|
|
|
5/26/2020
|
+0.25 / +2.33%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.92
|
8.80
|
1,190
|
|
|
5/25/2020
|
-0.55 / -4.87%
|
10.75
|
10.80
|
10.75
|
10.75
|
10.76
|
8.60
|
290
|
|
|
5/22/2020
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.60
|
11.30
|
11.11
|
9.04
|
540
|
|
|
5/21/2020
|
-0.90 / -7.38%
|
11.20
|
11.65
|
11.20
|
11.30
|
11.34
|
9.04
|
2,060
|
|
|
5/20/2020
|
-0.25 / -2.01%
|
12.45
|
12.60
|
12.20
|
12.20
|
12.48
|
8.80
|
6,250
|
|
|
5/19/2020
|
+0.25 / +2.05%
|
13.00
|
13.00
|
12.15
|
12.45
|
12.57
|
8.98
|
18,220
|
|
|
5/18/2020
|
-0.10 / -0.81%
|
12.50
|
12.80
|
12.15
|
12.20
|
12.41
|
8.80
|
830
|
|
|
5/15/2020
|
+0.25 / +2.07%
|
12.40
|
12.45
|
12.10
|
12.30
|
12.28
|
8.87
|
9,040
|
|
|
5/14/2020
|
-0.25 / -2.03%
|
12.00
|
12.30
|
12.00
|
12.05
|
12.27
|
8.69
|
9,050
|
|
|
5/13/2020
|
+0.05 / +0.41%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.32
|
8.87
|
18,430
|
|
|
5/12/2020
|
+0.65 / +5.60%
|
12.30
|
12.30
|
11.90
|
12.25
|
12.17
|
8.84
|
4,110
|
|
|
5/11/2020
|
-0.65 / -5.31%
|
11.40
|
12.00
|
11.40
|
11.60
|
11.54
|
8.37
|
1,300
|
|
|
5/8/2020
|
+0.50 / +4.26%
|
12.50
|
12.50
|
11.40
|
12.25
|
11.84
|
8.84
|
760
|
|
|
5/7/2020
|
+0.10 / +0.86%
|
11.70
|
11.75
|
11.40
|
11.75
|
11.65
|
8.48
|
270
|
|
|
5/6/2020
|
+0.35 / +3.10%
|
11.30
|
11.65
|
11.15
|
11.65
|
11.39
|
8.40
|
4,390
|
|
|
5/5/2020
|
+0.10 / +0.89%
|
11.15
|
11.30
|
11.00
|
11.30
|
11.27
|
8.15
|
7,630
|
|
|
5/4/2020
|
+0.60 / +5.66%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.08
|
150
|
|
|
4/29/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.65
|
0
|
|
|
4/28/2020
|
-0.30 / -2.75%
|
10.80
|
10.90
|
10.55
|
10.60
|
10.71
|
7.65
|
200
|
|
|
4/27/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.86
|
0
|
|
|
4/24/2020
|
-0.35 / -3.11%
|
11.10
|
11.10
|
10.90
|
10.90
|
11.00
|
7.86
|
170
|
|
|
4/23/2020
|
+0.05 / +0.45%
|
11.30
|
11.30
|
11.05
|
11.25
|
11.20
|
8.12
|
1,250
|
|
|
4/22/2020
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.08
|
410
|
|
|
4/21/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.15
|
0
|
|
|
4/20/2020
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.15
|
200
|
|
|
4/17/2020
|
+0.20 / +1.77%
|
11.55
|
11.55
|
11.00
|
11.50
|
11.47
|
8.30
|
17,430
|
|
|
4/16/2020
|
+0.30 / +2.73%
|
11.00
|
11.60
|
11.00
|
11.30
|
11.06
|
8.15
|
3,980
|
|
|