|
Closing price on 8/5/2013
|
|
| Open |
10.60 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
118,410 |
| Split-adjusted Price |
10.80 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
10.40
|
137,440
|
|
|
7/17/2013
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.40
|
10.40
|
127,100
|
|
|
7/16/2013
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.30
|
10.30
|
138,140
|
|
|
7/15/2013
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.20
|
10.20
|
219,520
|
|
|
7/12/2013
|
+0.10 / +0.98%
|
10.30
|
10.30
|
9.80
|
10.30
|
10.30
|
10.30
|
219,700
|
|
|
7/11/2013
|
-0.20 / -1.92%
|
10.30
|
10.50
|
10.10
|
10.20
|
10.20
|
10.20
|
298,590
|
|
|
7/10/2013
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.40
|
10.40
|
267,000
|
|
|
7/9/2013
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.50
|
10.50
|
441,500
|
|
|
7/8/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
10.40
|
257,730
|
|
|
7/5/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.40
|
10.40
|
357,210
|
|
|
7/4/2013
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.20
|
10.40
|
10.40
|
10.40
|
186,850
|
|
|
7/3/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.60
|
10.60
|
10.60
|
138,420
|
|
|
7/2/2013
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.60
|
10.60
|
150,150
|
|
|
7/1/2013
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.40
|
10.40
|
437,090
|
|
|
6/28/2013
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
69,810
|
|
|
6/27/2013
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
10.50
|
100,140
|
|
|
6/26/2013
|
+0.10 / +0.99%
|
10.10
|
10.80
|
10.10
|
10.20
|
10.20
|
10.20
|
108,900
|
|
|
6/25/2013
|
-0.50 / -4.72%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
10.10
|
110,710
|
|
|