|
Closing price on 2/5/2015
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
260,800 |
| Split-adjusted Price |
3.00 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2015
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
260,800
|
|
|
2/4/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
179,140
|
|
|
2/3/2015
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
3.10
|
221,460
|
|
|
2/2/2015
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.20
|
3.30
|
3.30
|
3.30
|
151,950
|
|
|
1/30/2015
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
196,470
|
|
|
1/29/2015
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
152,690
|
|
|
1/28/2015
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
43,790
|
|
|
1/27/2015
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
311,560
|
|
|
1/26/2015
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
238,670
|
|
|
1/23/2015
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
895,120
|
|
|
1/22/2015
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.70
|
3.80
|
3.80
|
3.80
|
510,170
|
|
|
1/21/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
34,550
|
|
|
1/20/2015
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
124,880
|
|
|
1/19/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
40,810
|
|
|
1/16/2015
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
41,390
|
|
|
1/15/2015
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
163,460
|
|
|
1/14/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
146,450
|
|
|
1/13/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
120,350
|
|
|
1/12/2015
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
115,010
|
|
|
1/9/2015
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
275,550
|
|
|
1/8/2015
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
82,350
|
|
|
1/7/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
188,300
|
|
|
1/6/2015
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
122,920
|
|
|
1/5/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
249,400
|
|
|
12/31/2014
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
148,180
|
|
|
12/30/2014
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.60
|
3.80
|
3.80
|
3.80
|
199,740
|
|
|
12/29/2014
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
204,440
|
|
|
12/26/2014
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
230,400
|
|
|
12/25/2014
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
4.00
|
80,190
|
|
|
12/24/2014
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
105,720
|
|
|