|
Closing price on 8/29/2013
|
|
| Open |
10.20 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
104,740 |
| Split-adjusted Price |
10.60 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2013
|
+0.30 / +2.91%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.60
|
10.60
|
104,740
|
|
|
8/28/2013
|
-0.40 / -3.74%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.30
|
10.30
|
115,350
|
|
|
8/27/2013
|
-0.20 / -1.83%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.70
|
10.70
|
102,820
|
|
|
8/26/2013
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.40
|
10.90
|
10.90
|
10.90
|
154,900
|
|
|
8/23/2013
|
-0.20 / -1.80%
|
11.00
|
11.40
|
10.80
|
10.90
|
10.90
|
10.90
|
198,300
|
|
|
8/22/2013
|
-0.50 / -4.31%
|
11.50
|
11.70
|
11.10
|
11.10
|
11.10
|
11.10
|
154,720
|
|
|
8/21/2013
|
-0.30 / -2.52%
|
11.90
|
12.10
|
11.50
|
11.60
|
11.60
|
11.60
|
181,070
|
|
|
8/20/2013
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.00
|
11.90
|
11.90
|
11.90
|
177,450
|
|
|
8/19/2013
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.80
|
11.80
|
288,410
|
|
|
8/16/2013
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.60
|
11.60
|
111,000
|
|
|
8/15/2013
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.30
|
11.60
|
11.60
|
11.60
|
102,940
|
|
|
8/14/2013
|
+0.30 / +2.65%
|
11.30
|
11.70
|
11.20
|
11.60
|
11.60
|
11.60
|
234,270
|
|
|
8/13/2013
|
-0.10 / -0.88%
|
11.20
|
11.70
|
11.20
|
11.30
|
11.30
|
11.30
|
202,690
|
|
|
8/12/2013
|
-0.20 / -1.72%
|
11.60
|
11.80
|
11.00
|
11.40
|
11.40
|
11.40
|
100,350
|
|
|
8/9/2013
|
-0.20 / -1.69%
|
11.90
|
12.40
|
11.60
|
11.60
|
11.60
|
11.60
|
199,720
|
|
|
8/8/2013
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.80
|
11.80
|
139,150
|
|
|
8/7/2013
|
+0.20 / +1.74%
|
12.00
|
12.30
|
11.70
|
11.70
|
11.70
|
11.70
|
197,970
|
|
|
8/6/2013
|
+0.70 / +6.48%
|
10.90
|
11.50
|
10.50
|
11.50
|
11.50
|
11.50
|
225,300
|
|
|
8/5/2013
|
+0.10 / +0.93%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.80
|
10.80
|
118,410
|
|
|
8/2/2013
|
+0.30 / +2.88%
|
10.40
|
10.70
|
9.90
|
10.70
|
10.70
|
10.70
|
120,410
|
|
|
8/1/2013
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
108,910
|
|
|
7/31/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
284,120
|
|
|
7/30/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
10.50
|
332,700
|
|
|
7/29/2013
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
366,830
|
|
|
7/26/2013
|
+0.30 / +2.91%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.60
|
10.60
|
109,700
|
|
|
7/25/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.20
|
10.30
|
10.30
|
10.30
|
110,640
|
|
|
7/24/2013
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
119,620
|
|
|
7/23/2013
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.10
|
10.40
|
10.40
|
10.40
|
140,150
|
|
|
7/22/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.30
|
10.30
|
231,890
|
|
|
7/19/2013
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
118,020
|
|
|