|
Closing price on 8/25/2011
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
326,250 |
| Split-adjusted Price |
5.90 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2011
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
5.90
|
326,250
|
|
|
8/24/2011
|
-0.20 / -3.28%
|
6.10
|
6.20
|
5.90
|
5.90
|
5.90
|
5.90
|
758,500
|
|
|
8/23/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
592,550
|
|
|
8/22/2011
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
1,092,840
|
|
|
8/19/2011
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
262,880
|
|
|
8/18/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
288,660
|
|
|
8/17/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
235,800
|
|
|
8/16/2011
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
666,690
|
|
|
8/15/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
657,460
|
|
|
8/12/2011
|
0.00 / 0.00%
|
6.10
|
6.30
|
5.90
|
6.00
|
6.00
|
6.00
|
700,130
|
|
|
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
|
|
|