|
Closing price on 10/29/2013
|
|
| Open |
11.60 |
| High |
12.10 |
| Low |
11.60 |
| Volume |
104,630 |
| Split-adjusted Price |
12.00 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2013
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.60
|
12.00
|
12.00
|
12.00
|
104,630
|
|
|
10/28/2013
|
-0.10 / -0.83%
|
11.80
|
12.20
|
11.60
|
12.00
|
12.00
|
12.00
|
125,650
|
|
|
10/25/2013
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.70
|
12.10
|
12.10
|
12.10
|
116,940
|
|
|
10/24/2013
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
12.10
|
12.10
|
12.10
|
114,400
|
|
|
10/23/2013
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
12.10
|
111,610
|
|
|
10/22/2013
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.10
|
12.10
|
105,550
|
|
|
10/21/2013
|
+0.10 / +0.83%
|
11.70
|
12.30
|
11.70
|
12.20
|
12.20
|
12.20
|
105,140
|
|
|
10/18/2013
|
+0.10 / +0.83%
|
11.80
|
12.30
|
11.80
|
12.10
|
12.10
|
12.10
|
101,380
|
|
|
10/17/2013
|
-0.30 / -2.44%
|
13.00
|
13.00
|
11.80
|
12.00
|
12.00
|
12.00
|
119,450
|
|
|
10/16/2013
|
+0.10 / +0.82%
|
11.70
|
12.40
|
11.70
|
12.30
|
12.30
|
12.30
|
103,750
|
|
|
10/15/2013
|
+0.20 / +1.67%
|
12.00
|
12.80
|
12.00
|
12.20
|
12.20
|
12.20
|
111,730
|
|
|
10/14/2013
|
+0.10 / +0.84%
|
11.70
|
12.00
|
11.20
|
12.00
|
12.00
|
12.00
|
148,330
|
|
|
10/11/2013
|
+0.60 / +5.31%
|
11.80
|
12.00
|
11.30
|
11.90
|
11.90
|
11.90
|
108,510
|
|
|
10/10/2013
|
-0.70 / -5.83%
|
11.90
|
12.00
|
11.30
|
11.30
|
11.30
|
11.30
|
123,300
|
|
|
10/9/2013
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.50
|
12.00
|
12.00
|
12.00
|
102,460
|
|
|
10/8/2013
|
-0.20 / -1.64%
|
12.10
|
12.40
|
11.70
|
12.00
|
12.00
|
12.00
|
102,680
|
|
|
10/7/2013
|
+0.20 / +1.67%
|
12.60
|
12.60
|
12.00
|
12.20
|
12.20
|
12.20
|
174,340
|
|
|
10/4/2013
|
-0.40 / -3.23%
|
12.30
|
12.30
|
11.80
|
12.00
|
12.00
|
12.00
|
113,090
|
|
|
10/3/2013
|
+0.10 / +0.81%
|
12.50
|
13.10
|
12.30
|
12.40
|
12.40
|
12.40
|
124,760
|
|
|
10/2/2013
|
+0.20 / +1.65%
|
12.10
|
12.80
|
12.10
|
12.30
|
12.30
|
12.30
|
318,540
|
|
|
10/1/2013
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.70
|
12.10
|
12.10
|
12.10
|
195,950
|
|
|
9/30/2013
|
+0.70 / +6.19%
|
11.20
|
12.00
|
10.70
|
12.00
|
12.00
|
12.00
|
943,150
|
|
|
9/27/2013
|
+0.30 / +2.73%
|
10.70
|
11.30
|
10.40
|
11.30
|
11.30
|
11.30
|
266,120
|
|
|
9/26/2013
|
-0.40 / -3.51%
|
11.40
|
11.60
|
10.80
|
11.00
|
11.00
|
11.00
|
148,150
|
|
|
9/25/2013
|
0.00 / 0.00%
|
11.40
|
11.50
|
10.90
|
11.40
|
11.40
|
11.40
|
135,290
|
|
|
9/24/2013
|
+0.20 / +1.79%
|
11.20
|
11.70
|
10.90
|
11.40
|
11.40
|
11.40
|
120,090
|
|
|
9/23/2013
|
+0.30 / +2.75%
|
10.90
|
11.40
|
10.90
|
11.20
|
11.20
|
11.20
|
102,370
|
|
|
9/20/2013
|
-0.20 / -1.80%
|
10.80
|
11.20
|
10.80
|
10.90
|
10.90
|
10.90
|
103,280
|
|
|
9/19/2013
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.10
|
11.10
|
101,070
|
|
|
9/18/2013
|
+0.10 / +0.91%
|
11.00
|
11.40
|
11.00
|
11.10
|
11.10
|
11.10
|
130,800
|
|
|