|
Closing price on 2/16/2011
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
275,640 |
| Split-adjusted Price |
8.40 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
275,640
|
|
|
2/15/2011
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.20
|
8.40
|
8.40
|
8.40
|
2,462,010
|
|
|
2/14/2011
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.60
|
8.60
|
553,470
|
|
|
2/11/2011
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.80
|
8.80
|
868,220
|
|
|
2/10/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
8.90
|
401,090
|
|
|
2/9/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
8.90
|
199,110
|
|
|
2/8/2011
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
101,600
|
|
|
1/28/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
259,310
|
|
|
1/27/2011
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
147,530
|
|
|
1/26/2011
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
8.90
|
61,100
|
|
|
1/25/2011
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
8.80
|
177,370
|
|
|
1/24/2011
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
8.90
|
222,460
|
|
|
1/21/2011
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
9.00
|
321,880
|
|
|
1/20/2011
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
9.10
|
284,270
|
|
|
1/19/2011
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.20
|
9.20
|
477,810
|
|
|
1/18/2011
|
-0.20 / -2.15%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.10
|
9.10
|
402,710
|
|
|
1/17/2011
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
9.30
|
336,830
|
|
|
1/14/2011
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
9.40
|
383,580
|
|
|
1/13/2011
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.30
|
9.30
|
229,860
|
|
|
1/12/2011
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
9.20
|
447,470
|
|
|
1/11/2011
|
-0.30 / -3.19%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.10
|
9.10
|
417,780
|
|
|
1/10/2011
|
-0.30 / -3.09%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.40
|
9.40
|
586,180
|
|
|
1/7/2011
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
9.70
|
587,750
|
|
|
1/6/2011
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
9.80
|
437,780
|
|
|
1/5/2011
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
10.00
|
944,380
|
|
|
1/4/2011
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.40
|
9.80
|
9.80
|
9.80
|
765,950
|
|
|
12/31/2010
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
202,350
|
|
|
12/30/2010
|
-0.10 / -1.04%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
9.50
|
359,060
|
|
|
12/29/2010
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
9.60
|
289,130
|
|
|
12/28/2010
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.90
|
9.90
|
888,390
|
|
|