|
Closing price on 11/3/2010
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
471,270 |
| Split-adjusted Price |
10.40 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/12/2010
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
373,130
|
|
|
10/11/2010
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
10.20
|
82,820
|
|
|
10/8/2010
|
-0.10 / -0.97%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.20
|
10.20
|
220,260
|
|
|
10/7/2010
|
-0.10 / -0.96%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.30
|
10.30
|
157,590
|
|
|
10/6/2010
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
378,210
|
|
|
10/5/2010
|
-0.30 / -2.80%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
10.40
|
126,410
|
|
|
10/4/2010
|
-0.50 / -4.46%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
10.70
|
730,910
|
|
|
10/1/2010
|
-0.30 / -2.61%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.20
|
11.20
|
268,010
|
|
|
9/30/2010
|
+0.50 / +4.55%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.50
|
11.50
|
855,850
|
|
|
9/29/2010
|
-0.20 / -1.79%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.00
|
11.00
|
519,580
|
|
|
9/28/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
11.20
|
347,070
|
|
|
9/27/2010
|
-0.30 / -2.61%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.20
|
11.20
|
408,850
|
|
|
9/24/2010
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
187,490
|
|
|
9/23/2010
|
-0.30 / -2.54%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.50
|
11.50
|
233,640
|
|
|