|
Closing price on 8/11/2010
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
13.10 |
| Volume |
499,050 |
| Split-adjusted Price |
13.50 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2010
|
+0.20 / +1.50%
|
13.50
|
13.70
|
13.10
|
13.50
|
13.50
|
13.50
|
499,050
|
|
|
8/10/2010
|
-0.20 / -1.48%
|
13.50
|
13.50
|
12.90
|
13.30
|
13.30
|
13.30
|
697,510
|
|
|
8/9/2010
|
-0.60 / -4.26%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
13.50
|
390,660
|
|
|
8/6/2010
|
+0.60 / +4.44%
|
13.60
|
14.10
|
13.60
|
14.10
|
14.10
|
14.10
|
1,073,410
|
|
|
8/5/2010
|
-0.20 / -1.46%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.50
|
13.50
|
512,420
|
|
|
8/4/2010
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.70
|
13.70
|
333,370
|
|
|
8/3/2010
|
-0.20 / -1.42%
|
14.20
|
14.30
|
13.80
|
13.90
|
13.90
|
13.90
|
622,970
|
|
|
8/2/2010
|
-0.40 / -2.76%
|
14.70
|
14.70
|
14.00
|
14.10
|
14.10
|
14.10
|
317,430
|
|
|
7/30/2010
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.40
|
14.50
|
14.50
|
14.50
|
366,570
|
|
|
7/29/2010
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.50
|
14.50
|
14.50
|
272,310
|
|
|
7/28/2010
|
+0.20 / +1.40%
|
14.90
|
15.00
|
14.50
|
14.50
|
14.50
|
14.50
|
1,065,060
|
|
|
7/27/2010
|
-0.30 / -2.05%
|
14.40
|
14.80
|
14.10
|
14.30
|
14.30
|
14.30
|
492,580
|
|
|
7/26/2010
|
-0.40 / -2.67%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.60
|
14.60
|
457,790
|
|
|
7/23/2010
|
-0.20 / -1.32%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.00
|
15.00
|
394,920
|
|
|
7/22/2010
|
-0.30 / -1.94%
|
15.50
|
15.70
|
15.20
|
15.20
|
15.20
|
15.20
|
412,750
|
|
|
7/21/2010
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
15.50
|
420,220
|
|
|
7/20/2010
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
15.70
|
807,380
|
|
|
7/19/2010
|
-0.30 / -1.89%
|
15.80
|
16.00
|
15.60
|
15.60
|
15.60
|
15.60
|
356,700
|
|
|
7/16/2010
|
+0.40 / +2.58%
|
15.50
|
16.20
|
15.40
|
15.90
|
15.90
|
15.90
|
877,340
|
|
|
7/15/2010
|
-0.10 / -0.64%
|
15.60
|
16.00
|
15.50
|
15.50
|
15.50
|
15.50
|
735,750
|
|
|
7/14/2010
|
-0.50 / -3.11%
|
16.20
|
16.20
|
15.50
|
15.60
|
15.60
|
15.60
|
767,400
|
|
|
7/13/2010
|
0.00 / 0.00%
|
16.20
|
16.40
|
15.80
|
16.10
|
16.10
|
16.10
|
871,500
|
|
|
7/12/2010
|
0.00 / 0.00%
|
16.10
|
16.50
|
15.70
|
16.10
|
16.10
|
16.10
|
679,800
|
|
|
7/9/2010
|
+0.70 / +4.55%
|
15.50
|
16.10
|
15.30
|
16.10
|
16.10
|
16.10
|
774,020
|
|
|
7/8/2010
|
-0.70 / -4.35%
|
16.00
|
16.10
|
15.30
|
15.40
|
15.40
|
15.40
|
1,210,000
|
|
|
7/7/2010
|
-0.80 / -4.73%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.10
|
16.10
|
1,456,880
|
|
|
7/6/2010
|
-0.70 / -3.98%
|
17.20
|
17.20
|
16.80
|
16.90
|
16.90
|
16.90
|
1,508,480
|
|
|
7/5/2010
|
0.00 / 0.00%
|
18.10
|
18.40
|
17.60
|
17.60
|
17.60
|
17.60
|
2,118,730
|
|
|
7/2/2010
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1,845,150
|
|
|
7/1/2010
|
+0.80 / +5.00%
|
16.30
|
16.80
|
16.20
|
16.80
|
16.80
|
16.80
|
3,505,960
|
|
|