|
Closing price on 6/1/2012
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
6.80 |
| Volume |
73,020 |
| Split-adjusted Price |
6.80 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2012
|
-0.30 / -4.23%
|
7.30
|
7.30
|
6.80
|
6.80
|
6.80
|
6.80
|
73,020
|
|
|
5/31/2012
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.70
|
7.10
|
7.10
|
7.10
|
114,570
|
|
|
5/30/2012
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
32,910
|
|
|
5/29/2012
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
52,370
|
|
|
5/28/2012
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.80
|
7.00
|
7.00
|
7.00
|
49,430
|
|
|
5/25/2012
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.90
|
83,180
|
|
|
5/24/2012
|
-0.20 / -2.94%
|
6.80
|
7.10
|
6.60
|
6.60
|
6.60
|
6.60
|
140,760
|
|
|
5/23/2012
|
-0.30 / -4.23%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
16,700
|
|
|
5/22/2012
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.80
|
7.10
|
7.10
|
7.10
|
934,660
|
|
|
5/21/2012
|
+0.30 / +4.62%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
45,300
|
|
|
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
|
|
|