|
Closing price on 7/27/2023
|
|
| Open |
17.35 |
| High |
17.50 |
| Low |
16.15 |
| Volume |
35,700 |
| Split-adjusted Price |
14.81 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2023
|
-1.20 / -6.92%
|
17.35
|
17.50
|
16.15
|
16.15
|
16.38
|
14.81
|
35,700
|
|
|
7/26/2023
|
+0.30 / +1.76%
|
16.20
|
17.40
|
16.20
|
17.35
|
16.62
|
15.91
|
7,000
|
|
|
7/25/2023
|
-0.30 / -1.73%
|
17.25
|
17.25
|
16.40
|
17.05
|
16.66
|
15.63
|
4,800
|
|
|
7/24/2023
|
-0.15 / -0.86%
|
16.45
|
17.90
|
16.30
|
17.35
|
16.69
|
15.91
|
4,300
|
|
|
7/21/2023
|
-0.20 / -1.13%
|
16.60
|
17.70
|
16.55
|
17.50
|
16.83
|
16.05
|
9,900
|
|
|
7/20/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.23
|
0
|
|
|
7/19/2023
|
+0.40 / +2.31%
|
17.00
|
18.40
|
16.95
|
17.70
|
17.36
|
16.23
|
800
|
|
|
7/18/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.86
|
0
|
|
|
7/17/2023
|
+0.30 / +1.76%
|
18.00
|
18.00
|
15.85
|
17.30
|
16.03
|
15.86
|
11,900
|
|
|
7/14/2023
|
+0.10 / +0.59%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.07
|
15.59
|
700
|
|
|
7/13/2023
|
+0.65 / +4.00%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.10
|
15.50
|
200
|
|
|
7/12/2023
|
+0.85 / +5.52%
|
15.00
|
16.40
|
14.90
|
16.25
|
15.71
|
14.90
|
15,000
|
|
|
7/11/2023
|
-0.20 / -1.28%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.12
|
200
|
|
|
7/10/2023
|
+0.80 / +5.41%
|
14.90
|
15.60
|
14.80
|
15.60
|
15.08
|
14.30
|
10,000
|
|
|
7/7/2023
|
0.00 / 0.00%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.33
|
13.57
|
400
|
|
|
7/6/2023
|
0.00 / 0.00%
|
14.60
|
14.80
|
13.80
|
14.80
|
14.36
|
13.57
|
2,000
|
|
|
7/5/2023
|
0.00 / 0.00%
|
14.80
|
15.30
|
14.80
|
14.80
|
14.82
|
13.57
|
1,700
|
|
|
7/4/2023
|
-0.75 / -4.82%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.57
|
200
|
|
|
7/3/2023
|
0.00 / 0.00%
|
14.55
|
15.55
|
14.50
|
15.55
|
14.71
|
14.26
|
17,500
|
|
|
6/30/2023
|
-0.45 / -2.81%
|
15.55
|
15.55
|
15.55
|
15.55
|
15.55
|
14.26
|
200
|
|
|
6/29/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.67
|
0
|
|
|
6/28/2023
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.67
|
100
|
|
|
6/27/2023
|
-0.40 / -2.37%
|
16.00
|
17.65
|
15.80
|
16.50
|
15.91
|
15.13
|
10,200
|
|
|
6/26/2023
|
-1.20 / -6.63%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.50
|
100
|
|
|
6/23/2023
|
+0.80 / +4.62%
|
16.20
|
18.10
|
16.10
|
18.10
|
16.19
|
16.60
|
15,200
|
|
|
6/22/2023
|
+0.50 / +2.98%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.10
|
15.86
|
300
|
|
|
6/21/2023
|
-1.15 / -6.41%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.40
|
100
|
|
|
6/20/2023
|
-0.25 / -1.37%
|
17.05
|
18.10
|
16.95
|
17.95
|
17.16
|
16.46
|
23,300
|
|
|
6/19/2023
|
+0.40 / +2.25%
|
16.75
|
18.20
|
16.75
|
18.20
|
17.87
|
16.69
|
500
|
|
|
6/16/2023
|
+0.30 / +1.71%
|
16.60
|
17.80
|
16.40
|
17.80
|
16.79
|
16.32
|
4,200
|
|
|