|
Closing price on 5/12/2011
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
224,430 |
| Split-adjusted Price |
6.30 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2011
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
224,430
|
|
|
5/11/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
436,520
|
|
|
5/10/2011
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
572,450
|
|
|
5/9/2011
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
310,360
|
|
|
5/6/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
279,580
|
|
|
5/5/2011
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
351,730
|
|
|
5/4/2011
|
+0.20 / +3.28%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
529,330
|
|
|
4/29/2011
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
1,021,980
|
|
|
4/28/2011
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
151,430
|
|
|
4/27/2011
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
5.90
|
112,940
|
|
|
4/26/2011
|
-0.20 / -3.33%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.80
|
5.80
|
168,450
|
|
|
4/25/2011
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
6.00
|
467,110
|
|
|
4/22/2011
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.80
|
5.80
|
391,290
|
|
|
4/21/2011
|
+0.10 / +1.72%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
300,420
|
|
|
4/20/2011
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
5.80
|
286,070
|
|
|
4/19/2011
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
5.90
|
288,480
|
|
|
4/18/2011
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
6.00
|
570,520
|
|
|
4/15/2011
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
102,330
|
|
|
4/14/2011
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
182,750
|
|
|
4/13/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
227,120
|
|
|
4/8/2011
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
180,750
|
|
|
4/7/2011
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
240,920
|
|
|
4/6/2011
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
533,660
|
|
|
4/5/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
99,650
|
|
|
4/4/2011
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
272,700
|
|
|
4/1/2011
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
295,950
|
|
|
3/31/2011
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
195,960
|
|
|
3/30/2011
|
-0.10 / -1.54%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
236,770
|
|
|
3/29/2011
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.50
|
6.50
|
464,110
|
|
|
3/28/2011
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
139,390
|
|
|