|
Closing price on 3/12/2012
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
51,260 |
| Split-adjusted Price |
6.60 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
51,260
|
|
|
3/9/2012
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
563,370
|
|
|
3/8/2012
|
-0.30 / -4.35%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.60
|
6.60
|
95,030
|
|
|
3/7/2012
|
-0.30 / -4.17%
|
6.90
|
7.20
|
6.90
|
6.90
|
6.90
|
6.90
|
193,710
|
|
|
3/6/2012
|
+0.20 / +2.86%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
7.20
|
295,790
|
|
|
3/5/2012
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
7.00
|
390,210
|
|
|
3/2/2012
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
124,680
|
|
|
3/1/2012
|
+0.10 / +1.49%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.80
|
6.80
|
130,420
|
|
|
2/29/2012
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
6.70
|
162,100
|
|
|
2/28/2012
|
+0.30 / +4.48%
|
6.60
|
7.00
|
6.50
|
7.00
|
7.00
|
7.00
|
208,670
|
|
|
2/27/2012
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
226,230
|
|
|
2/24/2012
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
104,820
|
|
|
2/23/2012
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
102,260
|
|
|
2/22/2012
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.20
|
6.20
|
156,710
|
|
|
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
|
|
|