|
Closing price on 6/10/2015
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
281,110 |
| Split-adjusted Price |
2.10 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2015
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
281,110
|
|
|
6/9/2015
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
234,860
|
|
|
6/8/2015
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.24
|
2.30
|
233,660
|
|
|
6/5/2015
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.16
|
2.20
|
502,270
|
|
|
6/4/2015
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
292,750
|
|
|
6/3/2015
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
156,660
|
|
|
6/2/2015
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.14
|
2.20
|
318,650
|
|
|
6/1/2015
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
521,220
|
|
|
5/29/2015
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.29
|
2.30
|
806,620
|
|
|
5/28/2015
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.16
|
2.20
|
437,690
|
|
|
5/27/2015
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
533,980
|
|
|
5/26/2015
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
163,390
|
|
|
5/25/2015
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
253,330
|
|
|
5/22/2015
|
-0.10 / -5.26%
|
1.80
|
2.00
|
1.80
|
1.80
|
1.89
|
1.80
|
137,480
|
|
|
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
|
|
|