|
Closing price on 3/4/2011
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.20 |
| Volume |
294,560 |
| Split-adjusted Price |
6.40 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2011
|
-0.10 / -1.54%
|
6.60
|
6.70
|
6.20
|
6.40
|
6.40
|
6.40
|
294,560
|
|
|
3/3/2011
|
-0.30 / -4.41%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
465,830
|
|
|
3/2/2011
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
6.80
|
687,600
|
|
|
3/1/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
251,440
|
|
|
2/28/2011
|
-0.20 / -2.74%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.10
|
7.10
|
619,690
|
|
|
2/25/2011
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
252,140
|
|
|
2/24/2011
|
-0.20 / -2.67%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
671,040
|
|
|
2/23/2011
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.50
|
7.50
|
413,900
|
|
|
2/22/2011
|
-0.30 / -3.90%
|
7.50
|
7.70
|
7.40
|
7.40
|
7.40
|
7.40
|
1,013,550
|
|
|
2/21/2011
|
-0.40 / -4.94%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
7.70
|
742,510
|
|
|
2/18/2011
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.10
|
8.10
|
434,890
|
|
|
2/17/2011
|
-0.30 / -3.57%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
8.10
|
601,170
|
|
|
2/16/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
275,640
|
|
|
2/15/2011
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.20
|
8.40
|
8.40
|
8.40
|
2,462,010
|
|
|
2/14/2011
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.60
|
8.60
|
553,470
|
|
|
2/11/2011
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.80
|
8.80
|
868,220
|
|
|
2/10/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
8.90
|
401,090
|
|
|
2/9/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
8.90
|
199,110
|
|
|
2/8/2011
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
101,600
|
|
|
1/28/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
259,310
|
|
|
1/27/2011
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
147,530
|
|
|
1/26/2011
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
8.90
|
61,100
|
|
|
1/25/2011
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
8.80
|
177,370
|
|
|
1/24/2011
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
8.90
|
222,460
|
|
|
1/21/2011
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
9.00
|
321,880
|
|
|
1/20/2011
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
9.10
|
284,270
|
|
|
1/19/2011
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.20
|
9.20
|
477,810
|
|
|
1/18/2011
|
-0.20 / -2.15%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.10
|
9.10
|
402,710
|
|
|
1/17/2011
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
9.30
|
336,830
|
|
|
1/14/2011
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
9.40
|
383,580
|
|
|