|
Closing price on 7/4/2012
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
17,700 |
| Split-adjusted Price |
6.20 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
17,700
|
|
|
7/3/2012
|
-0.30 / -4.62%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
13,560
|
|
|
7/2/2012
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.50
|
6.50
|
24,700
|
|
|
6/29/2012
|
+0.10 / +1.54%
|
6.80
|
6.80
|
6.20
|
6.60
|
6.60
|
6.60
|
46,410
|
|
|
6/28/2012
|
+0.10 / +1.56%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.50
|
6.50
|
22,000
|
|
|
6/27/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
3,660
|
|
|
6/26/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
6.40
|
22,010
|
|
|
6/25/2012
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
40,280
|
|
|
6/22/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,420
|
|
|
6/21/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
5,180
|
|
|
6/20/2012
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
21,050
|
|
|
6/19/2012
|
-0.30 / -4.48%
|
7.00
|
7.00
|
6.40
|
6.40
|
6.40
|
6.40
|
99,010
|
|
|
6/18/2012
|
-0.30 / -4.29%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.70
|
6.70
|
4,670
|
|
|
6/15/2012
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.50
|
7.00
|
7.00
|
7.00
|
28,980
|
|
|
6/14/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
220
|
|
|
6/13/2012
|
+0.30 / +4.62%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
6.80
|
47,510
|
|
|
6/12/2012
|
-0.30 / -4.41%
|
6.60
|
7.00
|
6.50
|
6.50
|
6.50
|
6.50
|
12,330
|
|
|
6/11/2012
|
-0.30 / -4.23%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
6.80
|
16,100
|
|
|
6/8/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
50,590
|
|
|
6/7/2012
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.10
|
7.10
|
630,180
|
|
|
6/6/2012
|
+0.10 / +1.45%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
7.00
|
17,110
|
|
|
6/5/2012
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.90
|
6.90
|
16,530
|
|
|
6/4/2012
|
-0.20 / -2.94%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.60
|
6.60
|
29,020
|
|
|
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
|
|
|