|
Closing price on 5/21/2015
|
|
| Open |
1.90 |
| High |
2.00 |
| Low |
1.80 |
| Volume |
110,200 |
| Split-adjusted Price |
1.90 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2015
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
110,200
|
|
|
5/20/2015
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
1.90
|
1.89
|
1.90
|
326,730
|
|
|
5/19/2015
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
170,000
|
|
|
5/18/2015
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
269,850
|
|
|
5/15/2015
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
252,020
|
|
|
5/14/2015
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
143,760
|
|
|
5/13/2015
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
308,850
|
|
|
5/12/2015
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.89
|
1.90
|
241,780
|
|
|
5/11/2015
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
313,090
|
|
|
5/8/2015
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
306,290
|
|
|
5/7/2015
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.73
|
1.80
|
275,430
|
|
|
5/6/2015
|
-0.10 / -5.26%
|
1.90
|
2.00
|
1.80
|
1.80
|
1.86
|
1.80
|
137,430
|
|
|
5/5/2015
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
424,670
|
|
|
5/4/2015
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
260,770
|
|
|
4/27/2015
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
98,060
|
|
|
4/24/2015
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.15
|
2.10
|
85,250
|
|
|
4/23/2015
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.18
|
2.20
|
265,220
|
|
|
4/22/2015
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
188,280
|
|
|
4/21/2015
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
162,260
|
|
|
4/20/2015
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.33
|
2.30
|
267,030
|
|
|
4/17/2015
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.35
|
2.30
|
42,600
|
|
|
4/16/2015
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
158,040
|
|
|
4/15/2015
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.33
|
2.30
|
326,680
|
|
|
4/14/2015
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
45,010
|
|
|
4/13/2015
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.36
|
2.30
|
307,710
|
|
|
4/10/2015
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.35
|
2.40
|
659,640
|
|
|
4/9/2015
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.36
|
2.30
|
114,210
|
|
|
4/8/2015
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.35
|
2.40
|
691,990
|
|
|
4/7/2015
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
122,770
|
|
|
4/6/2015
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
46,650
|
|
|