|
Closing price on 10/4/2013
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
113,090 |
| Split-adjusted Price |
12.00 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/17/2013
|
-0.50 / -4.35%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
11.00
|
108,800
|
|
|
9/16/2013
|
+0.20 / +1.77%
|
11.30
|
11.80
|
11.20
|
11.50
|
11.50
|
11.50
|
158,480
|
|
|
9/13/2013
|
+0.20 / +1.80%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
11.30
|
210,300
|
|
|
9/12/2013
|
+0.10 / +0.91%
|
10.60
|
11.20
|
10.50
|
11.10
|
11.10
|
11.10
|
136,650
|
|
|
9/11/2013
|
-0.30 / -2.65%
|
10.80
|
11.70
|
10.80
|
11.00
|
11.00
|
11.00
|
118,850
|
|
|
9/10/2013
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.90
|
11.30
|
11.30
|
11.30
|
174,690
|
|
|
9/9/2013
|
-0.30 / -2.59%
|
11.40
|
11.60
|
11.10
|
11.30
|
11.30
|
11.30
|
118,150
|
|
|
9/6/2013
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
105,770
|
|
|
9/5/2013
|
+0.70 / +6.48%
|
10.60
|
11.50
|
10.60
|
11.50
|
11.50
|
11.50
|
150,170
|
|
|
9/4/2013
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.80
|
10.80
|
143,900
|
|
|
9/3/2013
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
10.80
|
110,910
|
|
|
8/30/2013
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.20
|
10.80
|
10.80
|
10.80
|
129,790
|
|
|
8/29/2013
|
+0.30 / +2.91%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.60
|
10.60
|
104,740
|
|
|
8/28/2013
|
-0.40 / -3.74%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.30
|
10.30
|
115,350
|
|
|
8/27/2013
|
-0.20 / -1.83%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.70
|
10.70
|
102,820
|
|
|
8/26/2013
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.40
|
10.90
|
10.90
|
10.90
|
154,900
|
|
|
8/23/2013
|
-0.20 / -1.80%
|
11.00
|
11.40
|
10.80
|
10.90
|
10.90
|
10.90
|
198,300
|
|
|