|
Closing price on 7/13/2011
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
102,170 |
| Split-adjusted Price |
5.90 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2011
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
102,170
|
|
|
7/12/2011
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
5.80
|
260,550
|
|
|
7/11/2011
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
266,490
|
|
|
7/8/2011
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
178,270
|
|
|
7/7/2011
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
39,780
|
|
|
7/6/2011
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
99,240
|
|
|
7/5/2011
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
237,140
|
|
|
7/4/2011
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
23,680
|
|
|
7/1/2011
|
+0.10 / +1.64%
|
6.10
|
6.30
|
5.90
|
6.20
|
6.20
|
6.20
|
425,930
|
|
|
6/30/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
104,410
|
|
|
6/29/2011
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
195,210
|
|
|
6/28/2011
|
-0.20 / -3.28%
|
6.10
|
6.20
|
5.90
|
5.90
|
5.90
|
5.90
|
496,540
|
|
|
6/27/2011
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
250,850
|
|
|
6/24/2011
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
134,800
|
|
|
6/23/2011
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
270,580
|
|
|
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
|
|
|