|
Closing price on 5/6/2013
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
13,230 |
| Split-adjusted Price |
10.80 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2013
|
-0.10 / -0.89%
|
11.10
|
11.20
|
10.50
|
11.10
|
11.10
|
11.10
|
13,110
|
|
|
4/11/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.00
|
11.20
|
11.20
|
11.20
|
10,300
|
|
|
4/10/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
11.20
|
1,000
|
|
|
4/9/2013
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
11.20
|
630
|
|
|
4/8/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
110
|
|
|
4/5/2013
|
-0.20 / -1.75%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
11.20
|
18,730
|
|
|
4/4/2013
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.40
|
11.40
|
20,290
|
|
|
4/3/2013
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
11.30
|
1,500
|
|
|
4/2/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
11.50
|
5,980
|
|
|
4/1/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.50
|
11.50
|
650,960
|
|
|
3/29/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
11.50
|
11,400
|
|
|
3/28/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
11.50
|
5,950
|
|
|
3/27/2013
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
11.50
|
5,020
|
|
|
3/26/2013
|
-0.30 / -2.56%
|
11.70
|
11.70
|
10.90
|
11.40
|
11.40
|
11.40
|
4,610
|
|
|
3/25/2013
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
11.70
|
13,640
|
|
|
3/22/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.80
|
11.80
|
11.80
|
23,210
|
|
|
3/21/2013
|
0.00 / 0.00%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.80
|
11.80
|
8,160
|
|
|
3/20/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.00
|
11.80
|
11.80
|
11.80
|
6,500
|
|
|