|
Closing price on 3/21/2013
|
|
| Open |
11.00 |
| High |
11.80 |
| Low |
11.00 |
| Volume |
8,160 |
| Split-adjusted Price |
11.80 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2013
|
0.00 / 0.00%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.80
|
11.80
|
8,160
|
|
|
3/20/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.00
|
11.80
|
11.80
|
11.80
|
6,500
|
|
|
3/19/2013
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
11.80
|
10,720
|
|
|
3/18/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
11.80
|
2,810
|
|
|
3/15/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
11.80
|
19,780
|
|
|
3/14/2013
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
11.80
|
24,050
|
|
|
3/13/2013
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
23,860
|
|
|
3/12/2013
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
12.00
|
24,780
|
|
|
3/11/2013
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
11.80
|
28,220
|
|
|
3/8/2013
|
-0.30 / -2.50%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
11.70
|
25,000
|
|
|
3/7/2013
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
12.00
|
40,900
|
|
|
3/6/2013
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
12.00
|
62,750
|
|
|
3/5/2013
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
12.00
|
171,000
|
|
|
3/4/2013
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.60
|
12.00
|
12.00
|
12.00
|
195,470
|
|
|
3/1/2013
|
0.00 / 0.00%
|
11.40
|
12.30
|
11.40
|
12.10
|
12.10
|
12.10
|
56,100
|
|
|
2/28/2013
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
12.10
|
51,770
|
|
|
2/27/2013
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
12.10
|
28,060
|
|
|
2/26/2013
|
-0.20 / -1.64%
|
12.40
|
12.40
|
11.80
|
12.00
|
12.00
|
12.00
|
46,310
|
|
|
2/25/2013
|
+0.10 / +0.83%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.20
|
12.20
|
66,160
|
|
|
2/22/2013
|
+0.10 / +0.83%
|
12.30
|
12.30
|
11.20
|
12.10
|
12.10
|
12.10
|
112,360
|
|
|
2/21/2013
|
-0.40 / -3.23%
|
12.30
|
12.50
|
11.60
|
12.00
|
12.00
|
12.00
|
58,980
|
|
|
2/20/2013
|
+0.80 / +6.90%
|
10.80
|
12.40
|
10.80
|
12.40
|
12.40
|
12.40
|
330,420
|
|
|
2/19/2013
|
-0.80 / -6.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3,500
|
|
|
2/18/2013
|
-0.90 / -6.77%
|
12.40
|
13.30
|
12.40
|
12.40
|
12.40
|
12.40
|
30,540
|
|
|
2/8/2013
|
-0.60 / -4.32%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.30
|
13.30
|
16,990
|
|
|
2/7/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.40
|
13.90
|
13.90
|
13.90
|
46,040
|
|
|
2/6/2013
|
+0.10 / +0.72%
|
13.80
|
14.40
|
13.00
|
13.90
|
13.90
|
13.90
|
1,355,550
|
|
|
2/5/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
13.70
|
13.80
|
13.80
|
13.80
|
72,060
|
|
|
2/4/2013
|
+0.60 / +4.55%
|
14.10
|
14.10
|
13.50
|
13.80
|
13.80
|
13.80
|
48,230
|
|
|
2/1/2013
|
+0.60 / +4.76%
|
12.60
|
13.40
|
11.90
|
13.20
|
13.20
|
13.20
|
182,240
|
|
|