|
Closing price on 6/25/2021
|
|
| Open |
14.75 |
| High |
14.85 |
| Low |
14.40 |
| Volume |
7,800 |
| Split-adjusted Price |
12.86 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2021
|
+0.05 / +0.34%
|
14.75
|
14.85
|
14.40
|
14.85
|
14.49
|
12.86
|
7,800
|
|
|
6/24/2021
|
-0.15 / -1.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.75
|
12.82
|
25,900
|
|
|
6/23/2021
|
-0.20 / -1.32%
|
14.90
|
15.00
|
14.80
|
14.95
|
15.00
|
12.95
|
6,500
|
|
|
6/22/2021
|
-0.05 / -0.33%
|
15.90
|
15.90
|
15.00
|
15.15
|
15.22
|
13.12
|
13,400
|
|
|
6/21/2021
|
+0.20 / +1.33%
|
15.00
|
15.55
|
15.00
|
15.20
|
15.40
|
13.16
|
25,200
|
|
|
6/18/2021
|
-0.40 / -2.60%
|
15.95
|
15.95
|
15.00
|
15.00
|
15.27
|
12.99
|
33,300
|
|
|
6/17/2021
|
+1.00 / +6.94%
|
14.50
|
15.40
|
14.50
|
15.40
|
14.99
|
13.34
|
74,800
|
|
|
6/16/2021
|
-0.20 / -1.37%
|
14.50
|
14.60
|
14.30
|
14.40
|
14.47
|
12.47
|
20,600
|
|
|
6/15/2021
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.55
|
12.65
|
12,100
|
|
|
6/14/2021
|
+0.60 / +4.32%
|
13.90
|
14.80
|
13.90
|
14.50
|
14.37
|
12.56
|
8,700
|
|
|
6/11/2021
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.73
|
12.04
|
75,600
|
|
|
6/10/2021
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.58
|
11.78
|
24,600
|
|
|
6/9/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
11.69
|
4,500
|
|
|
6/8/2021
|
-0.15 / -1.10%
|
13.65
|
13.65
|
13.50
|
13.50
|
13.65
|
11.69
|
2,700
|
|
|
6/7/2021
|
+0.05 / +0.37%
|
13.60
|
13.65
|
13.40
|
13.65
|
13.59
|
11.82
|
7,800
|
|
|
6/4/2021
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.60
|
13.60
|
13.65
|
11.78
|
9,600
|
|
|
6/3/2021
|
-0.25 / -1.81%
|
13.85
|
13.85
|
13.60
|
13.60
|
13.60
|
11.78
|
6,400
|
|
|
6/2/2021
|
-0.05 / -0.36%
|
13.85
|
13.90
|
13.85
|
13.85
|
13.87
|
12.00
|
2,200
|
|
|
6/1/2021
|
+0.25 / +1.83%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.90
|
12.04
|
1,200
|
|
|
5/31/2021
|
+0.05 / +0.37%
|
13.60
|
13.80
|
13.60
|
13.65
|
13.65
|
11.82
|
6,300
|
|
|
5/28/2021
|
0.00 / 0.00%
|
13.60
|
13.95
|
13.60
|
13.60
|
13.73
|
11.78
|
5,100
|
|
|
5/27/2021
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.62
|
11.78
|
10,500
|
|
|
5/26/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.70
|
12.13
|
2,700
|
|
|
5/25/2021
|
-1.00 / -6.67%
|
15.00
|
15.00
|
13.95
|
14.00
|
14.04
|
12.13
|
9,400
|
|
|
5/24/2021
|
+0.25 / +1.69%
|
14.00
|
15.40
|
13.85
|
15.00
|
14.13
|
12.99
|
16,000
|
|
|
5/21/2021
|
+0.70 / +4.98%
|
13.80
|
14.90
|
13.10
|
14.75
|
13.40
|
12.78
|
5,300
|
|
|
5/20/2021
|
-0.50 / -3.44%
|
13.80
|
15.00
|
13.80
|
14.05
|
14.55
|
12.17
|
6,100
|
|
|
5/19/2021
|
-0.15 / -0.94%
|
16.00
|
16.00
|
15.75
|
15.75
|
15.96
|
12.60
|
20,800
|
|
|
5/18/2021
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.80
|
12.72
|
11,400
|
|
|
5/17/2021
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.65
|
15.80
|
15.72
|
12.64
|
11,000
|
|
|