|
Closing price on 5/30/2013
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
336,380 |
| Split-adjusted Price |
10.60 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2013
|
-0.40 / -3.64%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.60
|
10.60
|
336,380
|
|
|
5/29/2013
|
-0.10 / -0.90%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
11.00
|
380,910
|
|
|
5/28/2013
|
+0.10 / +0.91%
|
10.60
|
11.70
|
10.50
|
11.10
|
11.10
|
11.10
|
320,520
|
|
|
5/27/2013
|
+0.40 / +3.77%
|
10.70
|
11.00
|
10.50
|
11.00
|
11.00
|
11.00
|
228,670
|
|
|
5/24/2013
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.60
|
10.60
|
10.60
|
68,030
|
|
|
5/23/2013
|
-0.10 / -0.93%
|
10.20
|
10.70
|
10.10
|
10.60
|
10.60
|
10.60
|
74,900
|
|
|
5/22/2013
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.70
|
10.70
|
34,180
|
|
|
5/21/2013
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.70
|
10.70
|
75,700
|
|
|
5/20/2013
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
122,300
|
|
|
5/17/2013
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
31,700
|
|
|
5/16/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
46,350
|
|
|
5/15/2013
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.50
|
10.60
|
10.60
|
10.60
|
49,020
|
|
|
5/14/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.60
|
10.60
|
10.60
|
61,350
|
|
|
5/13/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
53,900
|
|
|
5/10/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
103,000
|
|
|
5/9/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
123,860
|
|
|
5/8/2013
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
101,110
|
|
|
5/7/2013
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.70
|
10.70
|
30,050
|
|
|
5/6/2013
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.80
|
10.80
|
13,230
|
|
|
5/3/2013
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
11.00
|
10,670
|
|
|
5/2/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
4,750
|
|
|
4/26/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
7,560
|
|
|
4/25/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
11.00
|
11.00
|
12,670
|
|
|
4/24/2013
|
-0.20 / -1.79%
|
10.50
|
11.20
|
10.50
|
11.00
|
11.00
|
11.00
|
17,860
|
|
|
4/23/2013
|
0.00 / 0.00%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.20
|
11.20
|
146,390
|
|
|
4/22/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.60
|
11.20
|
11.20
|
11.20
|
185,050
|
|
|
4/18/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
330,010
|
|
|
4/17/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.60
|
11.20
|
11.20
|
11.20
|
14,490
|
|
|
4/16/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10
|
|
|
4/15/2013
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
11.20
|
40
|
|
|