|
Closing price on 8/7/2012
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
8,710 |
| Split-adjusted Price |
6.30 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
8,710
|
|
|
8/6/2012
|
-0.10 / -1.56%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
14,500
|
|
|
8/3/2012
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
6.40
|
23,600
|
|
|
8/2/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
30
|
|
|
8/1/2012
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
7,010
|
|
|
7/31/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.40
|
6.40
|
59,910
|
|
|
7/30/2012
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
18,360
|
|
|
7/27/2012
|
+0.10 / +1.56%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.50
|
6.50
|
33,200
|
|
|
7/26/2012
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
20,390
|
|
|
7/25/2012
|
-0.10 / -1.61%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
200,960
|
|
|
7/24/2012
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
69,950
|
|
|
7/23/2012
|
-0.10 / -1.52%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
72,090
|
|
|
7/20/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
38,600
|
|
|
7/19/2012
|
+0.10 / +1.54%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
31,940
|
|
|
7/18/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
25,460
|
|
|
7/17/2012
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
6.50
|
41,410
|
|
|
7/16/2012
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
39,630
|
|
|
7/13/2012
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
92,780
|
|
|
7/12/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
37,630
|
|
|
7/11/2012
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
45,790
|
|
|
7/10/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
43,260
|
|
|
7/9/2012
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
38,240
|
|
|
7/6/2012
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
34,210
|
|
|
7/5/2012
|
0.00 / 0.00%
|
6.10
|
6.30
|
5.90
|
6.20
|
6.20
|
6.20
|
57,900
|
|
|
7/4/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
17,700
|
|
|
7/3/2012
|
-0.30 / -4.62%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
13,560
|
|
|
7/2/2012
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.50
|
6.50
|
24,700
|
|
|
6/29/2012
|
+0.10 / +1.54%
|
6.80
|
6.80
|
6.20
|
6.60
|
6.60
|
6.60
|
46,410
|
|
|
6/28/2012
|
+0.10 / +1.56%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.50
|
6.50
|
22,000
|
|
|
6/27/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
3,660
|
|
|