|
Closing price on 6/7/2022
|
|
| Open |
15.35 |
| High |
15.40 |
| Low |
15.15 |
| Volume |
6,500 |
| Split-adjusted Price |
13.29 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
+0.25 / +1.66%
|
15.35
|
15.40
|
15.15
|
15.35
|
15.34
|
13.29
|
6,500
|
|
|
6/6/2022
|
+0.10 / +0.67%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.16
|
13.08
|
4,800
|
|
|
6/3/2022
|
-0.30 / -1.96%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.01
|
12.99
|
6,100
|
|
|
6/2/2022
|
+0.05 / +0.33%
|
15.35
|
15.35
|
15.00
|
15.30
|
15.24
|
13.25
|
10,800
|
|
|
6/1/2022
|
-0.35 / -2.24%
|
14.90
|
15.60
|
14.85
|
15.25
|
15.20
|
13.21
|
800
|
|
|
5/31/2022
|
+0.50 / +3.31%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.35
|
13.51
|
10,500
|
|
|
5/30/2022
|
+0.10 / +0.67%
|
14.80
|
15.45
|
14.80
|
15.10
|
14.80
|
13.08
|
20,200
|
|
|
5/27/2022
|
+0.20 / +1.35%
|
15.25
|
15.25
|
14.80
|
15.00
|
14.97
|
12.99
|
3,800
|
|
|
5/26/2022
|
-0.20 / -1.33%
|
15.35
|
15.35
|
14.80
|
14.80
|
14.91
|
12.82
|
4,600
|
|
|
5/25/2022
|
+0.50 / +3.45%
|
14.95
|
15.00
|
14.90
|
15.00
|
14.91
|
12.99
|
6,900
|
|
|
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
|
|
|