|
Closing price on 5/5/2022
|
|
| Open |
16.35 |
| High |
16.75 |
| Low |
16.30 |
| Volume |
22,000 |
| Split-adjusted Price |
14.20 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2022
|
-0.10 / -0.55%
|
18.25
|
18.25
|
17.70
|
18.00
|
17.96
|
15.59
|
4,700
|
|
|
4/6/2022
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.80
|
18.10
|
18.01
|
15.68
|
12,800
|
|
|
4/5/2022
|
+0.30 / +1.69%
|
18.15
|
18.25
|
17.90
|
18.00
|
17.97
|
15.59
|
11,600
|
|
|
4/4/2022
|
+0.05 / +0.28%
|
17.60
|
18.50
|
17.60
|
17.70
|
17.85
|
15.33
|
7,200
|
|
|
4/1/2022
|
+0.10 / +0.57%
|
17.55
|
18.50
|
17.30
|
17.65
|
17.76
|
15.29
|
27,700
|
|
|
3/31/2022
|
-0.60 / -3.31%
|
18.10
|
18.20
|
17.45
|
17.55
|
17.66
|
15.20
|
13,900
|
|
|
3/30/2022
|
-0.35 / -1.89%
|
18.35
|
18.35
|
17.80
|
18.15
|
18.14
|
15.72
|
12,900
|
|
|
3/29/2022
|
+0.80 / +4.52%
|
17.70
|
18.80
|
17.70
|
18.50
|
18.28
|
16.02
|
35,200
|
|
|
3/28/2022
|
0.00 / 0.00%
|
17.65
|
17.75
|
17.35
|
17.70
|
17.58
|
15.33
|
17,500
|
|
|
3/25/2022
|
-0.15 / -0.84%
|
17.70
|
17.95
|
17.65
|
17.70
|
17.77
|
15.33
|
21,500
|
|
|
3/24/2022
|
+0.10 / +0.56%
|
17.70
|
18.15
|
17.70
|
17.85
|
17.74
|
15.46
|
12,400
|
|
|
3/23/2022
|
+0.15 / +0.85%
|
17.60
|
17.80
|
17.60
|
17.75
|
17.67
|
15.37
|
40,800
|
|
|
3/22/2022
|
-0.10 / -0.56%
|
17.60
|
18.00
|
17.50
|
17.60
|
17.65
|
15.24
|
28,100
|
|
|