|
Closing price on 5/18/2012
|
|
| Open |
6.10 |
| High |
6.50 |
| Low |
6.00 |
| Volume |
115,860 |
| Split-adjusted Price |
6.50 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2012
|
+0.20 / +3.17%
|
6.10
|
6.50
|
6.00
|
6.50
|
6.50
|
6.50
|
115,860
|
|
|
5/17/2012
|
-0.30 / -4.55%
|
6.80
|
6.90
|
6.30
|
6.30
|
6.30
|
6.30
|
56,460
|
|
|
5/16/2012
|
-0.30 / -4.35%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
40,420
|
|
|
5/15/2012
|
-0.30 / -4.17%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
22,140
|
|
|
5/14/2012
|
-0.20 / -2.70%
|
7.10
|
7.40
|
7.10
|
7.20
|
7.20
|
7.20
|
147,220
|
|
|
5/11/2012
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.40
|
7.40
|
225,240
|
|
|
5/10/2012
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.10
|
7.40
|
7.40
|
7.40
|
360,120
|
|
|
5/9/2012
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.30
|
7.30
|
152,330
|
|
|
5/8/2012
|
+0.10 / +1.41%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.20
|
7.20
|
173,540
|
|
|
5/7/2012
|
+0.30 / +4.41%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
286,280
|
|
|
5/4/2012
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
207,220
|
|
|
5/3/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
42,120
|
|
|
5/2/2012
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
6.50
|
120,160
|
|
|
4/27/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
75,700
|
|
|
4/26/2012
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
54,420
|
|
|
4/25/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
55,430
|
|
|
4/24/2012
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
40,130
|
|
|
4/23/2012
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
84,630
|
|
|
4/20/2012
|
+0.10 / +1.61%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
17,110
|
|
|
4/19/2012
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
42,700
|
|
|
4/18/2012
|
-0.20 / -3.03%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
127,330
|
|
|
4/17/2012
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
533,920
|
|
|
4/16/2012
|
+0.30 / +4.69%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
72,820
|
|
|
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
|
|
|