|
Closing price on 12/17/2010
|
|
| Open |
10.00 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
401,730 |
| Split-adjusted Price |
10.40 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2010
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
10.40
|
401,730
|
|
|
12/16/2010
|
-0.20 / -1.96%
|
9.90
|
10.10
|
9.70
|
10.00
|
10.00
|
10.00
|
847,540
|
|
|
12/15/2010
|
-0.50 / -4.67%
|
10.50
|
10.80
|
10.20
|
10.20
|
10.20
|
10.20
|
852,860
|
|
|
12/14/2010
|
-0.50 / -4.46%
|
10.80
|
11.20
|
10.70
|
10.70
|
10.70
|
10.70
|
1,057,360
|
|
|
12/13/2010
|
+0.50 / +4.67%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
11.20
|
1,179,400
|
|
|
12/10/2010
|
+0.50 / +4.90%
|
10.50
|
10.70
|
10.20
|
10.70
|
10.70
|
10.70
|
874,750
|
|
|
12/9/2010
|
+0.10 / +0.99%
|
9.80
|
10.60
|
9.60
|
10.20
|
10.20
|
10.20
|
1,233,350
|
|
|
12/8/2010
|
-0.50 / -4.72%
|
10.40
|
10.70
|
10.10
|
10.10
|
10.10
|
10.10
|
1,063,750
|
|
|
12/7/2010
|
+0.30 / +2.91%
|
10.30
|
10.80
|
10.30
|
10.60
|
10.60
|
10.60
|
2,277,380
|
|
|
12/6/2010
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
10.30
|
1,098,630
|
|
|
12/3/2010
|
+0.40 / +4.21%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.90
|
9.90
|
2,024,650
|
|
|
12/2/2010
|
+0.30 / +3.26%
|
9.20
|
9.60
|
9.00
|
9.50
|
9.50
|
9.50
|
662,850
|
|
|
12/1/2010
|
-0.30 / -3.16%
|
9.40
|
9.60
|
9.10
|
9.20
|
9.20
|
9.20
|
715,200
|
|
|
11/30/2010
|
+0.40 / +4.40%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
9.50
|
1,104,290
|
|
|
11/29/2010
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.80
|
9.10
|
9.10
|
9.10
|
461,920
|
|
|
11/26/2010
|
-0.10 / -1.10%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
9.00
|
215,440
|
|
|
11/25/2010
|
+0.40 / +4.60%
|
8.90
|
9.10
|
8.80
|
9.10
|
9.10
|
9.10
|
501,800
|
|
|
11/24/2010
|
-0.20 / -2.25%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.70
|
8.70
|
363,630
|
|
|
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
|
|
|