|
Closing price on 2/21/2012
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
180,000 |
| Split-adjusted Price |
6.00 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2012
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
180,000
|
|
|
2/20/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
242,440
|
|
|
2/17/2012
|
+0.10 / +1.64%
|
6.20
|
6.30
|
5.80
|
6.20
|
6.20
|
6.20
|
174,810
|
|
|
2/16/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
6.10
|
6.10
|
6.10
|
212,350
|
|
|
2/15/2012
|
+0.20 / +3.39%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.10
|
6.10
|
128,590
|
|
|
2/14/2012
|
-0.20 / -3.28%
|
5.80
|
6.30
|
5.80
|
5.90
|
5.90
|
5.90
|
206,020
|
|
|
2/13/2012
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
116,080
|
|
|
2/10/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.10
|
6.40
|
6.40
|
6.40
|
172,170
|
|
|
2/9/2012
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.40
|
6.40
|
133,660
|
|
|
2/8/2012
|
+0.20 / +3.17%
|
6.00
|
6.60
|
6.00
|
6.50
|
6.50
|
6.50
|
200,780
|
|
|
2/7/2012
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
152,890
|
|
|
2/6/2012
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
6.00
|
152,400
|
|
|
2/3/2012
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
5.80
|
282,100
|
|
|
2/2/2012
|
-0.10 / -1.75%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.60
|
5.60
|
511,420
|
|
|
2/1/2012
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
5.70
|
385,440
|
|
|
1/31/2012
|
-0.30 / -4.84%
|
6.20
|
6.30
|
5.90
|
5.90
|
5.90
|
5.90
|
27,380
|
|
|
1/30/2012
|
-0.30 / -4.62%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
35,050
|
|
|
1/20/2012
|
+0.10 / +1.56%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
76,980
|
|
|
1/19/2012
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
6.40
|
203,550
|
|
|
1/18/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
173,300
|
|
|
1/17/2012
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
116,310
|
|
|
1/16/2012
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.40
|
5.80
|
5.80
|
5.80
|
169,380
|
|
|
1/13/2012
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.20
|
5.60
|
5.60
|
5.60
|
209,760
|
|
|
1/12/2012
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.20
|
5.40
|
5.40
|
5.40
|
271,500
|
|
|
1/11/2012
|
+0.20 / +3.85%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.40
|
5.40
|
165,740
|
|
|
1/10/2012
|
+0.20 / +4.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.20
|
5.20
|
397,470
|
|
|
1/9/2012
|
+0.20 / +4.17%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
5.00
|
120,750
|
|
|
1/6/2012
|
-0.10 / -2.04%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.80
|
4.80
|
124,440
|
|
|
1/5/2012
|
-0.20 / -3.92%
|
5.10
|
5.20
|
4.90
|
4.90
|
4.90
|
4.90
|
152,570
|
|
|
1/4/2012
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
5.10
|
110,560
|
|
|