|
Closing price on 1/17/2013
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
33,820 |
| Split-adjusted Price |
8.80 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2013
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
8.80
|
33,820
|
|
|
1/16/2013
|
+0.20 / +2.35%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
8.70
|
20,870
|
|
|
1/15/2013
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
8.50
|
25,280
|
|
|
1/14/2013
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.40
|
8.40
|
55,740
|
|
|
1/11/2013
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
8.30
|
42,540
|
|
|
1/10/2013
|
+0.10 / +1.23%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
8.20
|
71,140
|
|
|
1/9/2013
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.10
|
8.10
|
90,060
|
|
|
1/8/2013
|
+0.10 / +1.27%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
8.00
|
71,780
|
|
|
1/7/2013
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.90
|
7.90
|
61,030
|
|
|
1/4/2013
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.80
|
7.80
|
73,490
|
|
|
1/3/2013
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.70
|
7.70
|
7.70
|
66,140
|
|
|
1/2/2013
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.30
|
7.70
|
7.70
|
7.70
|
52,540
|
|
|
12/28/2012
|
+0.30 / +4.11%
|
7.20
|
7.60
|
7.00
|
7.60
|
7.60
|
7.60
|
101,700
|
|
|
12/27/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
7.30
|
125,940
|
|
|
12/26/2012
|
+0.30 / +4.29%
|
6.80
|
7.30
|
6.80
|
7.30
|
7.30
|
7.30
|
147,590
|
|
|
12/25/2012
|
+0.10 / +1.45%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
7.00
|
101,400
|
|
|
12/24/2012
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
6.90
|
125,830
|
|
|
12/21/2012
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.00
|
6.60
|
6.60
|
6.60
|
185,940
|
|
|
12/20/2012
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
101,670
|
|
|
12/19/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
103,960
|
|
|
12/18/2012
|
+0.10 / +1.75%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
5.80
|
142,770
|
|
|
12/17/2012
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
5.70
|
114,320
|
|
|
12/14/2012
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.50
|
5.50
|
139,510
|
|
|
12/13/2012
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
104,420
|
|
|
12/12/2012
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
5.10
|
102,720
|
|
|
12/11/2012
|
+0.10 / +2.08%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
4.90
|
100,900
|
|
|
12/10/2012
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
4.80
|
100,470
|
|
|
12/7/2012
|
+0.20 / +4.55%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.60
|
4.60
|
193,280
|
|
|
12/6/2012
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.00
|
4.40
|
4.40
|
4.40
|
108,600
|
|
|
12/5/2012
|
+0.10 / +2.44%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.20
|
4.20
|
23,960
|
|
|