|
Closing price on 10/18/2011
|
|
| Open |
6.90 |
| High |
7.20 |
| Low |
6.80 |
| Volume |
311,980 |
| Split-adjusted Price |
7.00 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2011
|
-0.10 / -1.41%
|
6.90
|
7.20
|
6.80
|
7.00
|
7.00
|
7.00
|
311,980
|
|
|
10/17/2011
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.10
|
7.10
|
873,720
|
|
|
10/14/2011
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
7.00
|
260,100
|
|
|
10/13/2011
|
+0.10 / +1.52%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.70
|
6.70
|
522,410
|
|
|
10/12/2011
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
530,940
|
|
|
10/11/2011
|
+0.10 / +1.49%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.80
|
6.80
|
736,480
|
|
|
10/10/2011
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
6.70
|
352,960
|
|
|
10/7/2011
|
-0.30 / -4.17%
|
7.30
|
7.40
|
6.90
|
6.90
|
6.90
|
6.90
|
782,530
|
|
|
10/6/2011
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1,098,040
|
|
|
10/5/2011
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
6.90
|
758,180
|
|
|
10/4/2011
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
856,830
|
|
|
10/3/2011
|
-0.20 / -3.03%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
798,160
|
|
|
9/30/2011
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.40
|
6.60
|
6.60
|
6.60
|
1,024,260
|
|
|
9/29/2011
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
654,480
|
|
|
9/28/2011
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
467,630
|
|
|
9/27/2011
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
928,100
|
|
|
9/26/2011
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
6.10
|
886,980
|
|
|
9/23/2011
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
935,010
|
|
|
9/22/2011
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
280,000
|
|
|
9/21/2011
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
238,910
|
|
|
9/20/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
735,680
|
|
|
9/19/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
363,820
|
|
|
9/16/2011
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
6.30
|
634,130
|
|
|
9/15/2011
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
462,280
|
|
|
9/14/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
705,450
|
|
|
9/13/2011
|
+0.30 / +4.69%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
864,520
|
|
|
9/12/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
419,170
|
|
|
9/9/2011
|
-0.20 / -3.03%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
510,860
|
|
|
9/8/2011
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
999,750
|
|
|
9/7/2011
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
654,840
|
|
|