|
Closing price on 8/25/2015
|
|
| Open |
1.40 |
| High |
1.50 |
| Low |
1.40 |
| Volume |
181,910 |
| Split-adjusted Price |
1.50 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2015
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.46
|
1.50
|
181,910
|
|
|
8/24/2015
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.44
|
1.40
|
166,780
|
|
|
8/21/2015
|
-0.10 / -6.25%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.58
|
1.50
|
89,210
|
|
|
8/20/2015
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.63
|
1.60
|
61,930
|
|
|
8/19/2015
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.65
|
1.60
|
3,030
|
|
|
8/18/2015
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.63
|
1.60
|
17,570
|
|
|
8/17/2015
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.64
|
1.60
|
71,460
|
|
|
8/14/2015
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
61,200
|
|
|
8/13/2015
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.68
|
1.60
|
82,370
|
|
|
8/12/2015
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
56,780
|
|
|
8/11/2015
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
62,900
|
|
|
8/10/2015
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.74
|
1.70
|
73,070
|
|
|
8/7/2015
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.72
|
1.70
|
13,410
|
|
|
8/6/2015
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.79
|
1.70
|
30,250
|
|
|
8/5/2015
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
76,200
|
|
|
8/4/2015
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.79
|
1.70
|
45,720
|
|
|
8/3/2015
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
114,130
|
|
|
7/31/2015
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.85
|
1.80
|
27,830
|
|
|
7/30/2015
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.87
|
1.90
|
67,440
|
|
|
7/29/2015
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
342,710
|
|
|
7/28/2015
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
194,320
|
|
|
7/27/2015
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
179,930
|
|
|
7/24/2015
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
119,290
|
|
|
7/23/2015
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.92
|
1.90
|
328,980
|
|
|
7/22/2015
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
437,810
|
|
|
7/21/2015
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
72,660
|
|
|
7/20/2015
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
62,100
|
|
|
7/17/2015
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
60,210
|
|
|
7/16/2015
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
55,560
|
|
|
7/15/2015
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.11
|
2.10
|
50,660
|
|
|