|
Closing price on 11/23/2010
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
160,640 |
| Split-adjusted Price |
8.90 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2010
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
8.90
|
160,640
|
|
|
11/22/2010
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
8.80
|
558,110
|
|
|
11/19/2010
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
9.20
|
353,870
|
|
|
11/18/2010
|
-1.30 / -12.15%
|
9.40
|
9.70
|
9.40
|
9.40
|
9.40
|
9.40
|
375,570
|
|
|
11/17/2010
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
10.70
|
450,450
|
|
|
11/16/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.60
|
10.60
|
422,660
|
|
|
11/15/2010
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.40
|
10.60
|
10.60
|
10.60
|
550,490
|
|
|
11/12/2010
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.50
|
10.50
|
601,130
|
|
|
11/11/2010
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
10.80
|
418,640
|
|
|
11/10/2010
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
342,960
|
|
|
11/9/2010
|
-0.50 / -4.42%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.80
|
10.80
|
912,000
|
|
|
11/8/2010
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.00
|
11.30
|
11.30
|
11.30
|
1,037,260
|
|
|
11/5/2010
|
+0.50 / +4.63%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
11.30
|
1,127,360
|
|
|
11/4/2010
|
+0.40 / +3.85%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.80
|
10.80
|
852,580
|
|
|
11/3/2010
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
471,270
|
|
|
11/2/2010
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
461,430
|
|
|
11/1/2010
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
10.40
|
204,100
|
|
|
10/29/2010
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.60
|
10.60
|
270,490
|
|
|
10/28/2010
|
+0.50 / +4.95%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.60
|
10.60
|
1,339,190
|
|
|
10/27/2010
|
-0.30 / -2.88%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.10
|
10.10
|
143,150
|
|
|
10/26/2010
|
+0.20 / +1.96%
|
10.10
|
10.70
|
10.10
|
10.40
|
10.40
|
10.40
|
256,590
|
|
|
10/25/2010
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.20
|
10.20
|
182,050
|
|
|
10/22/2010
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
10.10
|
155,070
|
|
|
10/21/2010
|
-0.10 / -0.99%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
10.00
|
134,760
|
|
|
10/20/2010
|
-0.50 / -4.72%
|
10.30
|
10.50
|
10.10
|
10.10
|
10.10
|
10.10
|
699,530
|
|
|
10/19/2010
|
+0.30 / +2.91%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.60
|
10.60
|
906,890
|
|
|
10/18/2010
|
+0.40 / +4.04%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
10.30
|
236,040
|
|
|
10/15/2010
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
9.90
|
101,550
|
|
|
10/14/2010
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
9.90
|
243,780
|
|
|
10/13/2010
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
188,780
|
|
|