|
Closing price on 4/13/2012
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
32,000 |
| Split-adjusted Price |
6.40 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2012
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
32,000
|
|
|
4/12/2012
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.50
|
6.60
|
6.60
|
6.60
|
111,160
|
|
|
4/11/2012
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
66,630
|
|
|
4/10/2012
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
67,500
|
|
|
4/9/2012
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
587,320
|
|
|
4/6/2012
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
41,530
|
|
|
4/5/2012
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
6.70
|
28,200
|
|
|
4/4/2012
|
-0.20 / -2.90%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
74,970
|
|
|
4/3/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.90
|
6.90
|
110,840
|
|
|
3/30/2012
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
6.90
|
120,810
|
|
|
3/29/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
6.90
|
72,810
|
|
|
3/28/2012
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
6.90
|
65,390
|
|
|
3/27/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
7.00
|
162,770
|
|
|
3/26/2012
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
7.00
|
100,350
|
|
|
3/23/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.90
|
6.90
|
173,080
|
|
|
3/22/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
6.90
|
53,180
|
|
|
3/21/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
64,980
|
|
|
3/20/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.90
|
6.90
|
26,490
|
|
|
3/19/2012
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.90
|
6.90
|
265,450
|
|
|
3/16/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.60
|
6.60
|
1,734,060
|
|
|
3/15/2012
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.20
|
6.60
|
6.60
|
6.60
|
639,120
|
|
|
3/14/2012
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
6.50
|
50,440
|
|
|
3/13/2012
|
-0.10 / -1.52%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
122,980
|
|
|
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
|
|
|