|
Closing price on 9/6/2023
|
|
| Open |
16.10 |
| High |
17.00 |
| Low |
16.10 |
| Volume |
15,400 |
| Split-adjusted Price |
15.34 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2023
|
+0.80 / +4.97%
|
16.10
|
17.00
|
16.10
|
16.90
|
16.64
|
15.34
|
15,400
|
|
|
9/5/2023
|
+0.05 / +0.31%
|
16.05
|
16.10
|
15.50
|
16.10
|
15.85
|
14.61
|
2,800
|
|
|
8/31/2023
|
0.00 / 0.00%
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
14.57
|
0
|
|
|
8/30/2023
|
+0.15 / +0.94%
|
15.80
|
16.10
|
15.70
|
16.05
|
15.82
|
14.57
|
2,100
|
|
|
8/29/2023
|
+0.40 / +2.58%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.88
|
14.43
|
1,700
|
|
|
8/28/2023
|
+0.70 / +4.73%
|
14.80
|
15.50
|
14.75
|
15.50
|
14.95
|
14.07
|
13,500
|
|
|
8/25/2023
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.56
|
13.43
|
900
|
|
|
8/24/2023
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.41
|
13.16
|
4,600
|
|
|
8/23/2023
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.98
|
500
|
|
|
8/22/2023
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.90
|
14.30
|
13.92
|
12.98
|
1,700
|
|
|
8/21/2023
|
-0.80 / -5.44%
|
14.70
|
14.70
|
13.90
|
13.90
|
14.04
|
12.61
|
1,300
|
|
|
8/18/2023
|
-0.25 / -1.67%
|
15.20
|
15.20
|
14.70
|
14.70
|
15.06
|
13.34
|
700
|
|
|
8/17/2023
|
+0.30 / +2.05%
|
14.95
|
15.00
|
14.65
|
14.95
|
14.89
|
13.57
|
2,500
|
|
|
8/16/2023
|
-0.45 / -2.98%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
13.29
|
500
|
|
|
8/15/2023
|
+0.10 / +0.67%
|
14.50
|
15.25
|
14.50
|
15.10
|
14.63
|
13.70
|
1,200
|
|
|
8/14/2023
|
-0.35 / -2.28%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.61
|
100
|
|
|
8/11/2023
|
+0.20 / +1.32%
|
15.35
|
15.35
|
15.00
|
15.35
|
15.08
|
13.93
|
3,200
|
|
|
8/10/2023
|
-1.65 / -9.82%
|
15.25
|
15.45
|
15.05
|
15.15
|
15.11
|
13.75
|
18,600
|
|
|
8/9/2023
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
14.66
|
0
|
|
|
8/8/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.75
|
16.80
|
16.75
|
14.66
|
400
|
|
|
8/7/2023
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.62
|
14.66
|
500
|
|
|
8/4/2023
|
+0.05 / +0.30%
|
16.75
|
17.10
|
15.90
|
16.50
|
16.00
|
14.39
|
12,800
|
|
|
8/3/2023
|
-0.05 / -0.30%
|
16.00
|
16.45
|
16.00
|
16.45
|
16.27
|
14.35
|
900
|
|
|
8/2/2023
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.39
|
100
|
|
|
8/1/2023
|
0.00 / 0.00%
|
16.15
|
16.70
|
16.15
|
16.30
|
16.36
|
14.22
|
1,000
|
|
|
7/31/2023
|
-0.80 / -4.68%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.63
|
14.22
|
4,400
|
|
|
7/28/2023
|
+0.95 / +5.88%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.92
|
100
|
|
|
7/27/2023
|
-1.20 / -6.92%
|
17.35
|
17.50
|
16.15
|
16.15
|
16.38
|
14.09
|
35,700
|
|
|
7/26/2023
|
+0.30 / +1.76%
|
16.20
|
17.40
|
16.20
|
17.35
|
16.62
|
15.14
|
7,000
|
|
|
7/25/2023
|
-0.30 / -1.73%
|
17.25
|
17.25
|
16.40
|
17.05
|
16.66
|
14.87
|
4,800
|
|
|