|
|
Closing price on 4/29/2014
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
596,180 |
| Split-adjusted Price |
5.90 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2014
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.90
|
5.90
|
596,180
|
|
|
4/28/2014
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.00
|
6.10
|
6.10
|
6.10
|
320,870
|
|
|
4/25/2014
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
417,970
|
|
|
4/24/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
357,460
|
|
|
4/23/2014
|
-0.30 / -4.62%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.20
|
6.20
|
686,680
|
|
|
4/22/2014
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.10
|
6.50
|
6.50
|
6.50
|
1,030,540
|
|
|
4/21/2014
|
-0.40 / -5.97%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
6.30
|
1,547,030
|
|
|
4/18/2014
|
-0.40 / -5.63%
|
7.00
|
7.10
|
6.70
|
6.70
|
6.70
|
6.70
|
1,182,350
|
|
|
4/17/2014
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.10
|
7.10
|
1,003,370
|
|
|
4/16/2014
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.70
|
7.00
|
7.00
|
7.00
|
1,536,200
|
|
|
4/15/2014
|
-0.50 / -6.58%
|
7.60
|
7.60
|
7.10
|
7.10
|
7.10
|
7.10
|
2,385,450
|
|
|
4/14/2014
|
-0.40 / -5.00%
|
7.90
|
8.00
|
7.50
|
7.60
|
7.60
|
7.60
|
2,377,080
|
|
|
4/11/2014
|
-0.10 / -1.23%
|
8.00
|
8.20
|
7.80
|
8.00
|
8.00
|
8.00
|
1,223,480
|
|
|
4/10/2014
|
+0.40 / +5.19%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
2,562,350
|
|
|
4/8/2014
|
+0.50 / +6.94%
|
7.20
|
7.70
|
7.10
|
7.70
|
7.70
|
7.70
|
6,496,370
|
|
|
4/7/2014
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
7.20
|
644,490
|
|
|
4/4/2014
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.20
|
7.20
|
549,090
|
|
|
4/3/2014
|
+0.40 / +5.80%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.30
|
7.30
|
1,497,530
|
|
|
4/2/2014
|
-0.50 / -6.76%
|
7.50
|
7.70
|
6.90
|
6.90
|
6.90
|
6.90
|
2,316,390
|
|
|
4/1/2014
|
-0.30 / -3.90%
|
7.50
|
7.70
|
7.20
|
7.40
|
7.40
|
7.40
|
1,450,930
|
|
|
3/31/2014
|
-0.40 / -4.94%
|
8.20
|
8.20
|
7.60
|
7.70
|
7.70
|
7.70
|
1,655,280
|
|
|
3/28/2014
|
+0.50 / +6.58%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
8.10
|
2,100,200
|
|
|
3/27/2014
|
-0.50 / -6.17%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
7.60
|
3,022,650
|
|
|
3/26/2014
|
-0.60 / -6.90%
|
8.80
|
8.80
|
8.10
|
8.10
|
8.10
|
8.10
|
3,363,130
|
|
|
3/25/2014
|
-0.20 / -2.25%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
8.70
|
1,585,420
|
|
|
3/24/2014
|
+0.20 / +2.30%
|
9.00
|
9.20
|
8.70
|
8.90
|
8.90
|
8.90
|
3,727,310
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|