|
Closing price on 8/16/2016
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.10 |
| Volume |
35,950 |
| Split-adjusted Price |
9.03 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2016
|
-0.50 / -3.01%
|
16.70
|
16.80
|
16.10
|
16.10
|
16.58
|
9.03
|
35,950
|
|
|
8/15/2016
|
-0.60 / -3.49%
|
17.20
|
17.20
|
16.20
|
16.60
|
16.46
|
9.31
|
2,370
|
|
|
8/12/2016
|
+0.80 / +4.88%
|
16.50
|
17.20
|
16.50
|
17.20
|
17.02
|
9.65
|
1,880
|
|
|
8/11/2016
|
-1.20 / -6.82%
|
16.40
|
16.90
|
16.40
|
16.40
|
16.59
|
9.20
|
2,230
|
|
|
8/10/2016
|
+0.10 / +0.57%
|
16.30
|
17.60
|
16.30
|
17.60
|
16.95
|
9.87
|
2,210
|
|
|
8/9/2016
|
-1.30 / -6.91%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.73
|
9.82
|
2,200
|
|
|
8/8/2016
|
+1.00 / +5.62%
|
16.60
|
18.80
|
16.60
|
18.80
|
18.15
|
10.55
|
6,170
|
|
|
8/5/2016
|
+0.50 / +2.89%
|
17.40
|
17.80
|
16.10
|
17.80
|
17.28
|
9.98
|
2,920
|
|
|
8/4/2016
|
-0.50 / -2.81%
|
17.20
|
19.00
|
16.60
|
17.30
|
17.24
|
9.70
|
13,980
|
|
|
8/3/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.98
|
0
|
|
|
8/2/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.98
|
0
|
|
|
8/1/2016
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.98
|
10
|
|
|
7/29/2016
|
-0.20 / -1.12%
|
16.70
|
17.80
|
16.70
|
17.70
|
16.87
|
9.93
|
3,320
|
|
|
7/28/2016
|
-0.10 / -0.56%
|
16.80
|
17.90
|
16.80
|
17.90
|
17.35
|
10.04
|
260
|
|
|
7/27/2016
|
+0.30 / +1.69%
|
16.50
|
18.00
|
16.50
|
18.00
|
16.89
|
10.10
|
8,170
|
|
|
7/26/2016
|
+0.30 / +1.72%
|
16.20
|
17.90
|
16.20
|
17.70
|
16.98
|
9.93
|
7,010
|
|
|
7/25/2016
|
+0.70 / +4.19%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.39
|
9.76
|
230
|
|
|
7/22/2016
|
-1.20 / -6.70%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.37
|
2,770
|
|
|
7/21/2016
|
0.00 / 0.00%
|
16.70
|
17.90
|
16.70
|
17.90
|
17.31
|
10.04
|
520
|
|
|
7/20/2016
|
+0.40 / +2.29%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.70
|
10.04
|
310
|
|
|
7/19/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.82
|
0
|
|
|
7/18/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.82
|
40
|
|
|
7/15/2016
|
-0.40 / -2.23%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.49
|
9.82
|
1,830
|
|
|
7/14/2016
|
+0.50 / +2.87%
|
16.20
|
17.90
|
16.20
|
17.90
|
16.95
|
10.04
|
590
|
|
|
7/13/2016
|
+0.80 / +4.82%
|
16.10
|
17.70
|
16.10
|
17.40
|
16.65
|
9.76
|
10,150
|
|
|
7/12/2016
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.31
|
0
|
|
|
7/11/2016
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.20
|
16.60
|
16.39
|
9.31
|
3,600
|
|
|
7/8/2016
|
+0.10 / +0.60%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.35
|
9.37
|
2,570
|
|
|
7/7/2016
|
-0.80 / -4.60%
|
16.70
|
16.70
|
16.20
|
16.60
|
16.67
|
9.31
|
300
|
|
|
7/6/2016
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.76
|
0
|
|
|