|
Closing price on 7/7/2021
|
|
| Open |
14.75 |
| High |
14.75 |
| Low |
14.70 |
| Volume |
3,500 |
| Split-adjusted Price |
12.15 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2021
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.70
|
14.75
|
14.73
|
12.15
|
3,500
|
|
|
7/6/2021
|
-0.05 / -0.34%
|
14.80
|
14.95
|
14.75
|
14.75
|
14.78
|
12.15
|
11,600
|
|
|
7/5/2021
|
-0.45 / -2.95%
|
14.65
|
15.20
|
14.65
|
14.80
|
14.90
|
12.20
|
9,800
|
|
|
7/2/2021
|
+0.30 / +2.01%
|
14.95
|
15.25
|
14.90
|
15.25
|
14.92
|
12.57
|
6,500
|
|
|
7/1/2021
|
+0.05 / +0.34%
|
14.90
|
15.30
|
14.90
|
14.95
|
15.00
|
12.32
|
18,200
|
|
|
6/30/2021
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.60
|
12.28
|
1,900
|
|
|
6/29/2021
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.03
|
8,800
|
|
|
6/28/2021
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.60
|
14.65
|
14.71
|
12.07
|
7,000
|
|
|
6/25/2021
|
+0.05 / +0.34%
|
14.75
|
14.85
|
14.40
|
14.85
|
14.49
|
12.24
|
7,800
|
|
|
6/24/2021
|
-0.15 / -1.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.75
|
12.20
|
25,900
|
|
|
6/23/2021
|
-0.20 / -1.32%
|
14.90
|
15.00
|
14.80
|
14.95
|
15.00
|
12.32
|
6,500
|
|
|
6/22/2021
|
-0.05 / -0.33%
|
15.90
|
15.90
|
15.00
|
15.15
|
15.22
|
12.48
|
13,400
|
|
|
6/21/2021
|
+0.20 / +1.33%
|
15.00
|
15.55
|
15.00
|
15.20
|
15.40
|
12.53
|
25,200
|
|
|
6/18/2021
|
-0.40 / -2.60%
|
15.95
|
15.95
|
15.00
|
15.00
|
15.27
|
12.36
|
33,300
|
|
|
6/17/2021
|
+1.00 / +6.94%
|
14.50
|
15.40
|
14.50
|
15.40
|
14.99
|
12.69
|
74,800
|
|
|
6/16/2021
|
-0.20 / -1.37%
|
14.50
|
14.60
|
14.30
|
14.40
|
14.47
|
11.87
|
20,600
|
|
|
6/15/2021
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.55
|
12.03
|
12,100
|
|
|
6/14/2021
|
+0.60 / +4.32%
|
13.90
|
14.80
|
13.90
|
14.50
|
14.37
|
11.95
|
8,700
|
|
|
6/11/2021
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.73
|
11.45
|
75,600
|
|
|
6/10/2021
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.58
|
11.21
|
24,600
|
|
|
6/9/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
11.12
|
4,500
|
|
|
6/8/2021
|
-0.15 / -1.10%
|
13.65
|
13.65
|
13.50
|
13.50
|
13.65
|
11.12
|
2,700
|
|
|
6/7/2021
|
+0.05 / +0.37%
|
13.60
|
13.65
|
13.40
|
13.65
|
13.59
|
11.25
|
7,800
|
|
|
6/4/2021
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.60
|
13.60
|
13.65
|
11.21
|
9,600
|
|
|
6/3/2021
|
-0.25 / -1.81%
|
13.85
|
13.85
|
13.60
|
13.60
|
13.60
|
11.21
|
6,400
|
|
|
6/2/2021
|
-0.05 / -0.36%
|
13.85
|
13.90
|
13.85
|
13.85
|
13.87
|
11.41
|
2,200
|
|
|
6/1/2021
|
+0.25 / +1.83%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.90
|
11.45
|
1,200
|
|
|
5/31/2021
|
+0.05 / +0.37%
|
13.60
|
13.80
|
13.60
|
13.65
|
13.65
|
11.25
|
6,300
|
|
|
5/28/2021
|
0.00 / 0.00%
|
13.60
|
13.95
|
13.60
|
13.60
|
13.73
|
11.21
|
5,100
|
|
|
5/27/2021
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.62
|
11.21
|
10,500
|
|
|