|
Closing price on 12/9/2011
|
|
| Open |
5.70 |
| High |
5.90 |
| Low |
5.50 |
| Volume |
515,350 |
| Split-adjusted Price |
5.70 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2011
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.50
|
5.70
|
5.70
|
5.70
|
515,350
|
|
|
12/8/2011
|
-0.30 / -5.00%
|
6.00
|
6.20
|
5.70
|
5.70
|
5.70
|
5.70
|
484,750
|
|
|
12/7/2011
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
334,750
|
|
|
12/6/2011
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
440,700
|
|
|
12/5/2011
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
519,750
|
|
|
12/2/2011
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
568,150
|
|
|
12/1/2011
|
-0.10 / -1.67%
|
5.90
|
6.10
|
5.70
|
5.90
|
5.90
|
5.90
|
628,430
|
|
|
11/30/2011
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
6.00
|
922,230
|
|
|
11/29/2011
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.30
|
6.30
|
732,040
|
|
|
11/28/2011
|
-0.30 / -4.48%
|
6.70
|
6.90
|
6.40
|
6.40
|
6.40
|
6.40
|
672,870
|
|
|
11/25/2011
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
454,320
|
|
|
11/24/2011
|
+0.10 / +1.54%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
482,670
|
|
|
11/23/2011
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.50
|
6.50
|
6.50
|
543,050
|
|
|
11/22/2011
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
630,450
|
|
|
11/21/2011
|
-0.30 / -4.23%
|
7.10
|
7.20
|
6.80
|
6.80
|
6.80
|
6.80
|
347,310
|
|
|
11/18/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
679,590
|
|
|
11/17/2011
|
-0.20 / -2.74%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
581,360
|
|
|
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
|
|
|