|
Closing price on 9/1/2010
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
524,560 |
| Split-adjusted Price |
12.20 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2010
|
+0.50 / +4.27%
|
12.00
|
12.20
|
11.80
|
12.20
|
12.20
|
12.20
|
524,560
|
|
|
8/31/2010
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.70
|
11.70
|
704,730
|
|
|
8/30/2010
|
+0.50 / +4.67%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
11.20
|
137,930
|
|
|
8/27/2010
|
-0.30 / -2.73%
|
10.60
|
11.00
|
10.50
|
10.70
|
10.70
|
10.70
|
283,790
|
|
|
8/26/2010
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.70
|
11.00
|
11.00
|
11.00
|
838,700
|
|
|
8/25/2010
|
-0.50 / -4.27%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
11.20
|
344,570
|
|
|
8/24/2010
|
-0.60 / -4.88%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.70
|
11.70
|
396,210
|
|
|
8/23/2010
|
-0.30 / -2.38%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.30
|
12.30
|
467,610
|
|
|
8/20/2010
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.10
|
12.60
|
12.60
|
12.60
|
523,780
|
|
|
8/19/2010
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.60
|
12.70
|
12.70
|
12.70
|
204,740
|
|
|
8/18/2010
|
-0.60 / -4.48%
|
13.10
|
13.20
|
12.80
|
12.80
|
12.80
|
12.80
|
383,200
|
|
|
8/17/2010
|
-0.20 / -1.47%
|
13.30
|
13.80
|
13.20
|
13.40
|
13.40
|
13.40
|
366,080
|
|
|
8/16/2010
|
+0.60 / +4.62%
|
13.20
|
13.60
|
13.00
|
13.60
|
13.60
|
13.60
|
491,370
|
|
|
8/13/2010
|
+0.10 / +0.78%
|
12.60
|
13.10
|
12.30
|
13.00
|
13.00
|
13.00
|
414,860
|
|
|
8/12/2010
|
-0.60 / -4.44%
|
13.20
|
13.30
|
12.90
|
12.90
|
12.90
|
12.90
|
573,870
|
|
|
8/11/2010
|
+0.20 / +1.50%
|
13.50
|
13.70
|
13.10
|
13.50
|
13.50
|
13.50
|
499,050
|
|
|
8/10/2010
|
-0.20 / -1.48%
|
13.50
|
13.50
|
12.90
|
13.30
|
13.30
|
13.30
|
697,510
|
|
|
8/9/2010
|
-0.60 / -4.26%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
13.50
|
390,660
|
|
|
8/6/2010
|
+0.60 / +4.44%
|
13.60
|
14.10
|
13.60
|
14.10
|
14.10
|
14.10
|
1,073,410
|
|
|
8/5/2010
|
-0.20 / -1.46%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.50
|
13.50
|
512,420
|
|
|
8/4/2010
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.70
|
13.70
|
333,370
|
|
|
8/3/2010
|
-0.20 / -1.42%
|
14.20
|
14.30
|
13.80
|
13.90
|
13.90
|
13.90
|
622,970
|
|
|
8/2/2010
|
-0.40 / -2.76%
|
14.70
|
14.70
|
14.00
|
14.10
|
14.10
|
14.10
|
317,430
|
|
|
7/30/2010
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.40
|
14.50
|
14.50
|
14.50
|
366,570
|
|
|
7/29/2010
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.50
|
14.50
|
14.50
|
272,310
|
|
|
7/28/2010
|
+0.20 / +1.40%
|
14.90
|
15.00
|
14.50
|
14.50
|
14.50
|
14.50
|
1,065,060
|
|
|
7/27/2010
|
-0.30 / -2.05%
|
14.40
|
14.80
|
14.10
|
14.30
|
14.30
|
14.30
|
492,580
|
|
|
7/26/2010
|
-0.40 / -2.67%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.60
|
14.60
|
457,790
|
|
|
7/23/2010
|
-0.20 / -1.32%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.00
|
15.00
|
394,920
|
|
|
7/22/2010
|
-0.30 / -1.94%
|
15.50
|
15.70
|
15.20
|
15.20
|
15.20
|
15.20
|
412,750
|
|
|