|
Closing price on 8/11/2011
|
|
| Open |
5.90 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
621,860 |
| Split-adjusted Price |
6.00 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2011
|
-0.10 / -1.64%
|
5.90
|
6.10
|
5.80
|
6.00
|
6.00
|
6.00
|
621,860
|
|
|
8/10/2011
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.80
|
6.10
|
6.10
|
6.10
|
443,840
|
|
|
8/9/2011
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
549,370
|
|
|
8/8/2011
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
282,710
|
|
|
8/5/2011
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
433,190
|
|
|
8/4/2011
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
261,920
|
|
|
8/3/2011
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
158,350
|
|
|
8/2/2011
|
-0.10 / -1.59%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
294,060
|
|
|
8/1/2011
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
318,080
|
|
|
7/29/2011
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
402,400
|
|
|
7/28/2011
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
602,510
|
|
|
7/27/2011
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
206,890
|
|
|
7/26/2011
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
276,770
|
|
|
7/25/2011
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
6.40
|
214,310
|
|
|
7/22/2011
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
192,000
|
|
|
7/21/2011
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
227,910
|
|
|
7/20/2011
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
195,200
|
|
|
7/19/2011
|
-0.20 / -3.28%
|
6.00
|
6.20
|
5.90
|
5.90
|
5.90
|
5.90
|
215,650
|
|
|
7/18/2011
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
402,710
|
|
|
7/15/2011
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
41,810
|
|
|
7/14/2011
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
6.00
|
130,950
|
|
|
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
|
|
|