|
Closing price on 11/16/2011
|
|
| Open |
7.20 |
| High |
7.30 |
| Low |
7.20 |
| Volume |
548,190 |
| Split-adjusted Price |
7.30 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2011
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
7.30
|
548,190
|
|
|
11/15/2011
|
+0.30 / +4.35%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.20
|
7.20
|
777,590
|
|
|
11/14/2011
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.90
|
6.90
|
514,210
|
|
|
11/11/2011
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
899,430
|
|
|
11/10/2011
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
6.80
|
253,330
|
|
|
11/9/2011
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
572,560
|
|
|
11/8/2011
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
545,320
|
|
|
11/7/2011
|
-0.10 / -1.45%
|
6.70
|
7.10
|
6.70
|
6.80
|
6.80
|
6.80
|
520,640
|
|
|
11/4/2011
|
-0.30 / -4.17%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.90
|
6.90
|
353,350
|
|
|
11/3/2011
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
7.20
|
713,060
|
|
|
11/2/2011
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
7.20
|
359,550
|
|
|
11/1/2011
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
223,300
|
|
|
10/31/2011
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
395,940
|
|
|
10/28/2011
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
163,550
|
|
|
10/27/2011
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
216,050
|
|
|
10/26/2011
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
210,510
|
|
|
10/25/2011
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
7.00
|
83,410
|
|
|
10/24/2011
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
6.90
|
164,310
|
|
|
10/21/2011
|
-0.10 / -1.45%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.80
|
6.80
|
91,450
|
|
|
10/20/2011
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.90
|
6.90
|
101,840
|
|
|
10/19/2011
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
208,360
|
|
|
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
|
|
|