|
Closing price on 9/19/2016
|
|
| Open |
13.90 |
| High |
14.80 |
| Low |
13.90 |
| Volume |
3,360 |
| Split-adjusted Price |
8.16 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2016
|
-0.35 / -2.35%
|
13.90
|
14.80
|
13.90
|
14.55
|
13.99
|
8.16
|
3,360
|
|
|
9/16/2016
|
-0.10 / -0.67%
|
15.00
|
15.50
|
13.95
|
14.90
|
14.84
|
8.36
|
2,520
|
|
|
9/15/2016
|
-0.50 / -3.23%
|
14.45
|
15.25
|
14.45
|
15.00
|
14.79
|
8.41
|
2,080
|
|
|
9/14/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.69
|
0
|
|
|
9/13/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.69
|
0
|
|
|
9/12/2016
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.69
|
10
|
|
|
9/9/2016
|
-0.10 / -0.65%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.10
|
8.64
|
100
|
|
|
9/8/2016
|
0.00 / 0.00%
|
15.00
|
15.50
|
14.60
|
15.50
|
15.04
|
8.69
|
4,720
|
|
|
9/7/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.69
|
30
|
|
|
9/6/2016
|
-0.10 / -0.64%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.45
|
8.69
|
320
|
|
|
9/5/2016
|
-0.10 / -0.64%
|
15.00
|
15.60
|
14.90
|
15.60
|
15.28
|
8.75
|
90
|
|
|
9/1/2016
|
+0.20 / +1.29%
|
15.60
|
15.80
|
15.00
|
15.70
|
15.38
|
8.81
|
1,430
|
|
|
8/31/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.69
|
10
|
|
|
8/30/2016
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.40
|
15.50
|
15.86
|
8.69
|
1,450
|
|
|
8/29/2016
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.38
|
8.69
|
1,810
|
|
|
8/26/2016
|
-0.50 / -3.16%
|
15.70
|
15.70
|
15.00
|
15.30
|
15.46
|
8.58
|
3,170
|
|
|
8/25/2016
|
+0.10 / +0.64%
|
15.70
|
16.10
|
14.80
|
15.80
|
15.27
|
8.86
|
15,000
|
|
|
8/24/2016
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.00
|
15.70
|
15.32
|
8.81
|
21,930
|
|
|
8/23/2016
|
0.00 / 0.00%
|
15.10
|
15.40
|
14.60
|
15.30
|
14.81
|
8.58
|
4,050
|
|
|
8/22/2016
|
-0.10 / -0.65%
|
15.50
|
15.80
|
14.60
|
15.30
|
15.33
|
8.58
|
2,610
|
|
|
8/19/2016
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.56
|
8.64
|
450
|
|
|
8/18/2016
|
+0.30 / +2.00%
|
15.10
|
15.90
|
14.80
|
15.30
|
15.24
|
8.58
|
15,490
|
|
|
8/17/2016
|
-1.10 / -6.83%
|
16.20
|
16.60
|
15.00
|
15.00
|
15.57
|
8.41
|
9,250
|
|
|
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
|
|
|