|
Closing price on 2/28/2014
|
|
| Open |
13.70 |
| High |
13.90 |
| Low |
13.00 |
| Volume |
9,480 |
| Split-adjusted Price |
13.80 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2014
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.00
|
13.80
|
13.80
|
13.80
|
9,480
|
|
|
2/27/2014
|
-0.50 / -3.52%
|
14.10
|
14.30
|
13.70
|
13.70
|
13.70
|
13.70
|
35,430
|
|
|
2/26/2014
|
+0.30 / +2.16%
|
13.80
|
14.20
|
13.00
|
14.20
|
14.20
|
14.20
|
26,790
|
|
|
2/25/2014
|
-0.40 / -2.80%
|
13.70
|
14.40
|
13.30
|
13.90
|
13.90
|
13.90
|
37,920
|
|
|
2/24/2014
|
-0.10 / -0.69%
|
14.40
|
14.50
|
13.70
|
14.30
|
14.30
|
14.30
|
193,810
|
|
|
2/21/2014
|
+0.40 / +2.86%
|
13.10
|
14.40
|
13.10
|
14.40
|
14.40
|
14.40
|
47,150
|
|
|
2/20/2014
|
-0.40 / -2.78%
|
14.30
|
14.60
|
13.70
|
14.00
|
14.00
|
14.00
|
70,380
|
|
|
2/19/2014
|
-0.20 / -1.37%
|
14.70
|
14.70
|
13.60
|
14.40
|
14.40
|
14.40
|
88,790
|
|
|
2/18/2014
|
+0.20 / +1.39%
|
14.40
|
14.90
|
14.00
|
14.60
|
14.60
|
14.60
|
57,240
|
|
|
2/17/2014
|
-0.20 / -1.37%
|
13.70
|
14.60
|
13.70
|
14.40
|
14.40
|
14.40
|
30,130
|
|
|
2/14/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.60
|
14.60
|
28,910
|
|
|
2/13/2014
|
+0.40 / +2.82%
|
14.90
|
14.90
|
14.20
|
14.60
|
14.60
|
14.60
|
59,260
|
|
|
2/12/2014
|
-0.30 / -2.07%
|
14.50
|
14.60
|
14.20
|
14.20
|
14.20
|
14.20
|
49,250
|
|
|
2/11/2014
|
-0.30 / -2.03%
|
14.80
|
15.00
|
14.50
|
14.50
|
14.50
|
14.50
|
4,430
|
|
|
2/10/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.60
|
14.80
|
14.80
|
14.80
|
21,560
|
|
|
2/7/2014
|
-0.30 / -1.99%
|
15.50
|
15.50
|
14.10
|
14.80
|
14.80
|
14.80
|
49,050
|
|
|
2/6/2014
|
-0.40 / -2.58%
|
15.30
|
15.90
|
15.10
|
15.10
|
15.10
|
15.10
|
90,100
|
|
|
1/27/2014
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.50
|
15.50
|
127,750
|
|
|
1/24/2014
|
+0.10 / +0.65%
|
15.60
|
15.90
|
15.40
|
15.50
|
15.50
|
15.50
|
120,730
|
|
|
1/23/2014
|
+0.40 / +2.67%
|
15.10
|
16.00
|
15.00
|
15.40
|
15.40
|
15.40
|
110,210
|
|
|
1/22/2014
|
+0.70 / +4.90%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
15.00
|
517,940
|
|
|
1/21/2014
|
+0.40 / +2.88%
|
14.00
|
14.40
|
13.80
|
14.30
|
14.30
|
14.30
|
153,070
|
|
|
1/20/2014
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.10
|
13.90
|
13.90
|
13.90
|
195,520
|
|
|
1/17/2014
|
+0.20 / +1.49%
|
13.40
|
13.70
|
13.30
|
13.60
|
13.60
|
13.60
|
154,020
|
|
|
1/16/2014
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.40
|
13.40
|
150,590
|
|
|
1/15/2014
|
+0.20 / +1.52%
|
13.20
|
13.60
|
13.10
|
13.40
|
13.40
|
13.40
|
157,620
|
|
|
1/14/2014
|
+0.20 / +1.54%
|
13.00
|
13.20
|
12.90
|
13.20
|
13.20
|
13.20
|
151,530
|
|
|
1/13/2014
|
+0.40 / +3.17%
|
12.60
|
13.10
|
12.60
|
13.00
|
13.00
|
13.00
|
116,910
|
|
|
1/10/2014
|
+0.60 / +5.00%
|
12.20
|
12.70
|
12.20
|
12.60
|
12.60
|
12.60
|
122,390
|
|
|
1/9/2014
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
12.00
|
117,050
|
|
|