|
Closing price on 6/5/2023
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.60 |
| Volume |
100 |
| Split-adjusted Price |
14.30 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2023
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.30
|
100
|
|
|
6/2/2023
|
-1.10 / -6.51%
|
16.10
|
16.10
|
15.75
|
15.80
|
15.88
|
14.49
|
300
|
|
|
6/1/2023
|
-0.05 / -0.29%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.50
|
100
|
|
|
5/31/2023
|
+0.70 / +4.31%
|
15.80
|
16.95
|
15.15
|
16.95
|
15.48
|
15.54
|
8,900
|
|
|
5/30/2023
|
0.00 / 0.00%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
14.90
|
0
|
|
|
5/29/2023
|
+1.05 / +6.91%
|
15.25
|
16.25
|
14.15
|
16.25
|
14.92
|
14.90
|
11,300
|
|
|
5/26/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.94
|
0
|
|
|
5/25/2023
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.94
|
100
|
|
|
5/24/2023
|
0.00 / 0.00%
|
14.75
|
15.00
|
14.75
|
15.00
|
14.91
|
13.75
|
3,500
|
|
|
5/23/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.75
|
0
|
|
|
5/22/2023
|
+0.50 / +3.45%
|
15.40
|
15.40
|
14.00
|
15.00
|
14.35
|
13.75
|
14,200
|
|
|
5/19/2023
|
+0.85 / +6.23%
|
12.80
|
14.50
|
12.80
|
14.50
|
13.29
|
13.29
|
39,200
|
|
|
5/18/2023
|
0.00 / 0.00%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
12.52
|
500
|
|
|
5/17/2023
|
+0.05 / +0.37%
|
13.60
|
13.65
|
13.60
|
13.65
|
13.62
|
12.52
|
4,500
|
|
|
5/16/2023
|
+0.80 / +6.25%
|
13.00
|
13.65
|
13.00
|
13.60
|
13.47
|
12.47
|
3,600
|
|
|
5/15/2023
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.74
|
0
|
|
|
5/12/2023
|
+0.40 / +3.23%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.74
|
8,100
|
|
|
5/11/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.37
|
0
|
|
|
5/10/2023
|
-0.15 / -1.20%
|
12.60
|
12.95
|
12.40
|
12.40
|
12.63
|
11.37
|
4,100
|
|
|
5/9/2023
|
-0.45 / -3.46%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
11.51
|
162,000
|
|
|
5/8/2023
|
-0.50 / -3.70%
|
12.75
|
13.20
|
12.75
|
13.00
|
12.95
|
11.92
|
18,500
|
|
|
5/5/2023
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.38
|
1,000
|
|
|
5/4/2023
|
+0.50 / +3.70%
|
12.70
|
14.30
|
12.60
|
14.00
|
13.70
|
12.84
|
2,500
|
|
|
4/28/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.38
|
0
|
|
|
4/27/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.38
|
300
|
|
|
4/26/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.53
|
12.38
|
1,600
|
|
|
4/25/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.38
|
1,200
|
|
|
4/24/2023
|
-0.30 / -2.17%
|
12.85
|
14.65
|
12.85
|
13.50
|
13.39
|
12.38
|
1,300
|
|
|
4/21/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.65
|
0
|
|
|
4/20/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.65
|
0
|
|
|