|
Closing price on 6/22/2011
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
559,910 |
| Split-adjusted Price |
6.20 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
559,910
|
|
|
6/21/2011
|
-0.10 / -1.59%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
363,830
|
|
|
6/20/2011
|
-0.30 / -4.55%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.30
|
6.30
|
430,670
|
|
|
6/17/2011
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
682,510
|
|
|
6/16/2011
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.30
|
6.90
|
6.90
|
6.90
|
809,190
|
|
|
6/15/2011
|
-0.30 / -4.35%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
6.60
|
678,010
|
|
|
6/14/2011
|
+0.10 / +1.47%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
6.90
|
1,410,790
|
|
|
6/13/2011
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
920,430
|
|
|
6/10/2011
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
1,348,180
|
|
|
6/9/2011
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
610,120
|
|
|
6/8/2011
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.00
|
6.20
|
6.20
|
6.20
|
728,740
|
|
|
6/7/2011
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
338,550
|
|
|
6/6/2011
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.90
|
5.90
|
262,570
|
|
|
6/3/2011
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.90
|
5.90
|
867,330
|
|
|
6/2/2011
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
5.80
|
620,260
|
|
|
6/1/2011
|
+0.10 / +1.82%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
424,780
|
|
|
5/31/2011
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
553,010
|
|
|
5/30/2011
|
-0.20 / -3.45%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.60
|
5.60
|
435,050
|
|
|
5/27/2011
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
5.80
|
615,180
|
|
|
5/26/2011
|
+0.20 / +3.64%
|
5.30
|
5.70
|
5.30
|
5.70
|
5.70
|
5.70
|
704,050
|
|
|
5/25/2011
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
5.50
|
340,380
|
|
|
5/24/2011
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
5.70
|
452,790
|
|
|
5/23/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.90
|
5.90
|
660,330
|
|
|
5/20/2011
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
316,390
|
|
|
5/19/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
6.00
|
278,950
|
|
|
5/18/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
6.00
|
330,980
|
|
|
5/17/2011
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
6.00
|
6.00
|
344,480
|
|
|
5/16/2011
|
-0.20 / -3.23%
|
6.10
|
6.30
|
6.00
|
6.00
|
6.00
|
6.00
|
337,290
|
|
|
5/13/2011
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
125,510
|
|
|
5/12/2011
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
224,430
|
|
|