|
Closing price on 3/4/2013
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
195,470 |
| Split-adjusted Price |
12.00 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/31/2013
|
+0.70 / +5.88%
|
11.80
|
12.70
|
11.50
|
12.60
|
12.60
|
12.60
|
143,490
|
|
|
1/30/2013
|
+0.60 / +5.31%
|
11.30
|
11.90
|
11.10
|
11.90
|
11.90
|
11.90
|
62,160
|
|
|
1/29/2013
|
+0.30 / +2.73%
|
11.00
|
11.50
|
10.30
|
11.30
|
11.30
|
11.30
|
2,249,010
|
|
|
1/28/2013
|
+0.70 / +6.80%
|
11.00
|
11.00
|
10.00
|
11.00
|
11.00
|
11.00
|
798,710
|
|
|
1/25/2013
|
+0.30 / +3.00%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.30
|
10.30
|
29,840
|
|
|
1/24/2013
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
10.00
|
411,890
|
|
|
1/23/2013
|
+0.10 / +1.08%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
9.40
|
785,700
|
|
|
1/22/2013
|
+0.20 / +2.20%
|
9.10
|
9.30
|
8.50
|
9.30
|
9.30
|
9.30
|
194,230
|
|
|
1/21/2013
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
9.10
|
657,360
|
|
|
1/18/2013
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
9.00
|
1,028,940
|
|
|
1/17/2013
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
8.80
|
33,820
|
|
|
1/16/2013
|
+0.20 / +2.35%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
8.70
|
20,870
|
|
|
1/15/2013
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
8.50
|
25,280
|
|
|