|
Closing price on 3/21/2014
|
|
| Open |
8.70 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
1,374,390 |
| Split-adjusted Price |
8.70 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2014
|
-0.50 / -5.43%
|
8.70
|
9.10
|
8.70
|
8.70
|
8.70
|
8.70
|
1,374,390
|
|
|
3/20/2014
|
-0.60 / -6.12%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
9.20
|
1,671,560
|
|
|
3/19/2014
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
2,003,360
|
|
|
3/18/2014
|
+0.60 / +6.98%
|
8.00
|
9.20
|
8.00
|
9.20
|
9.20
|
9.20
|
2,756,580
|
|
|
3/17/2014
|
-0.60 / -6.52%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
8.60
|
1,940,760
|
|
|
3/14/2014
|
-0.60 / -6.12%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
126,870
|
|
|
3/13/2014
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
99,140
|
|
|
3/12/2014
|
-0.70 / -6.25%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.50
|
10.50
|
119,000
|
|
|
3/11/2014
|
-0.80 / -6.67%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.20
|
11.20
|
34,750
|
|
|
3/10/2014
|
-0.90 / -6.98%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
12.00
|
25,670
|
|
|
3/7/2014
|
-0.90 / -6.52%
|
13.20
|
13.20
|
12.90
|
12.90
|
12.90
|
12.90
|
15,600
|
|
|
3/6/2014
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10
|
|
|
3/5/2014
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10
|
|
|
3/4/2014
|
-0.20 / -1.45%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.60
|
13.60
|
2,980
|
|
|
3/3/2014
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0
|
|
|
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
|
|
|