|
Closing price on 9/16/2021
|
|
| Open |
16.15 |
| High |
16.55 |
| Low |
16.15 |
| Volume |
30,800 |
| Split-adjusted Price |
14.29 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
+0.35 / +2.17%
|
16.15
|
16.55
|
16.15
|
16.50
|
16.44
|
14.29
|
30,800
|
|
|
9/15/2021
|
+0.10 / +0.62%
|
16.00
|
16.15
|
15.70
|
16.15
|
15.97
|
13.99
|
18,600
|
|
|
9/14/2021
|
0.00 / 0.00%
|
16.05
|
16.15
|
16.00
|
16.05
|
16.03
|
13.90
|
18,400
|
|
|
9/13/2021
|
-0.15 / -0.93%
|
16.10
|
16.20
|
15.95
|
16.05
|
16.04
|
13.90
|
26,800
|
|
|
9/10/2021
|
-0.10 / -0.61%
|
16.05
|
16.40
|
16.05
|
16.20
|
16.19
|
14.03
|
16,000
|
|
|
9/9/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.16
|
14.12
|
20,300
|
|
|
9/8/2021
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.37
|
14.12
|
16,800
|
|
|
9/7/2021
|
-0.10 / -0.60%
|
16.60
|
16.85
|
16.45
|
16.50
|
16.56
|
14.29
|
27,300
|
|
|
9/6/2021
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.61
|
14.38
|
33,300
|
|
|
9/1/2021
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.35
|
16.50
|
16.44
|
14.29
|
36,000
|
|
|
8/31/2021
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.40
|
16.70
|
16.56
|
14.46
|
25,900
|
|
|
8/30/2021
|
+0.40 / +2.47%
|
16.25
|
17.00
|
16.25
|
16.60
|
16.75
|
14.38
|
28,300
|
|
|
8/27/2021
|
-0.40 / -2.41%
|
16.05
|
16.50
|
15.45
|
16.20
|
16.13
|
14.03
|
42,600
|
|
|
8/26/2021
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.62
|
14.38
|
22,900
|
|
|
8/25/2021
|
+0.35 / +2.17%
|
16.30
|
16.50
|
16.15
|
16.50
|
16.29
|
14.29
|
37,200
|
|
|
8/24/2021
|
-1.15 / -6.65%
|
16.35
|
17.30
|
16.10
|
16.15
|
16.31
|
13.99
|
85,300
|
|
|
8/23/2021
|
-1.15 / -6.23%
|
18.45
|
18.45
|
17.30
|
17.30
|
17.62
|
14.98
|
35,300
|
|
|
8/20/2021
|
+0.85 / +4.83%
|
18.50
|
18.80
|
18.25
|
18.45
|
18.61
|
15.98
|
71,900
|
|
|
8/19/2021
|
+1.15 / +6.99%
|
17.00
|
17.60
|
16.85
|
17.60
|
17.57
|
15.24
|
218,700
|
|
|
8/18/2021
|
0.00 / 0.00%
|
16.20
|
16.45
|
16.10
|
16.45
|
16.25
|
14.25
|
26,600
|
|
|
8/17/2021
|
-0.15 / -0.90%
|
16.60
|
16.60
|
16.20
|
16.45
|
16.35
|
14.25
|
42,700
|
|
|
8/16/2021
|
-0.30 / -1.78%
|
16.50
|
16.80
|
16.40
|
16.60
|
16.57
|
14.38
|
34,500
|
|
|
8/13/2021
|
+0.55 / +3.36%
|
17.35
|
17.35
|
16.30
|
16.90
|
16.77
|
14.64
|
92,200
|
|
|
8/12/2021
|
+1.05 / +6.86%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
14.16
|
73,800
|
|
|
8/11/2021
|
+1.00 / +6.99%
|
14.35
|
15.30
|
14.35
|
15.30
|
15.14
|
13.25
|
60,500
|
|
|
8/10/2021
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.38
|
12.39
|
31,300
|
|
|
8/9/2021
|
-0.05 / -0.35%
|
14.05
|
14.20
|
13.90
|
14.20
|
14.06
|
12.30
|
10,600
|
|
|
8/6/2021
|
-0.05 / -0.35%
|
14.55
|
14.55
|
14.00
|
14.25
|
14.16
|
12.34
|
11,300
|
|
|
8/5/2021
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.00
|
14.30
|
14.12
|
12.39
|
24,500
|
|
|
8/4/2021
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.25
|
14.30
|
14.38
|
12.39
|
6,400
|
|
|