|
Closing price on 7/11/2013
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
298,590 |
| Split-adjusted Price |
10.20 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2013
|
-0.20 / -1.92%
|
10.30
|
10.50
|
10.10
|
10.20
|
10.20
|
10.20
|
298,590
|
|
|
7/10/2013
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.40
|
10.40
|
267,000
|
|
|
7/9/2013
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.50
|
10.50
|
441,500
|
|
|
7/8/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
10.40
|
257,730
|
|
|
7/5/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.40
|
10.40
|
357,210
|
|
|
7/4/2013
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.20
|
10.40
|
10.40
|
10.40
|
186,850
|
|
|
7/3/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.60
|
10.60
|
10.60
|
138,420
|
|
|
7/2/2013
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.60
|
10.60
|
150,150
|
|
|
7/1/2013
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.40
|
10.40
|
437,090
|
|
|
6/28/2013
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
69,810
|
|
|
6/27/2013
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
10.50
|
100,140
|
|
|
6/26/2013
|
+0.10 / +0.99%
|
10.10
|
10.80
|
10.10
|
10.20
|
10.20
|
10.20
|
108,900
|
|
|
6/25/2013
|
-0.50 / -4.72%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
10.10
|
110,710
|
|
|
6/24/2013
|
-0.30 / -2.75%
|
10.90
|
11.30
|
10.60
|
10.60
|
10.60
|
10.60
|
173,410
|
|
|
6/21/2013
|
+0.50 / +4.81%
|
10.50
|
11.10
|
10.30
|
10.90
|
10.90
|
10.90
|
120,720
|
|
|
6/20/2013
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
101,700
|
|
|
6/19/2013
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
10.50
|
128,610
|
|
|
6/18/2013
|
0.00 / 0.00%
|
9.90
|
10.50
|
9.90
|
10.40
|
10.40
|
10.40
|
179,550
|
|
|
6/17/2013
|
-0.10 / -0.95%
|
10.00
|
10.60
|
10.00
|
10.40
|
10.40
|
10.40
|
266,730
|
|
|
6/14/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
10.50
|
110,550
|
|
|
6/13/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.20
|
10.50
|
10.50
|
10.50
|
172,490
|
|
|
6/12/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
10.50
|
150,170
|
|
|
6/11/2013
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
10.50
|
294,000
|
|
|
6/10/2013
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.60
|
10.60
|
151,330
|
|
|
6/7/2013
|
+0.10 / +0.93%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
10.80
|
161,920
|
|
|
6/6/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
10.70
|
189,240
|
|
|
6/5/2013
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
10.70
|
238,940
|
|
|
6/4/2013
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
10.50
|
790,100
|
|
|
6/3/2013
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
10.70
|
231,000
|
|
|
5/31/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
241,500
|
|
|