|
Closing price on 9/12/2012
|
|
| Open |
5.70 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
10,490 |
| Split-adjusted Price |
5.90 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2012
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
5.90
|
10,490
|
|
|
9/11/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.90
|
5.90
|
16,090
|
|
|
9/10/2012
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
5.90
|
30,640
|
|
|
9/7/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.90
|
5.90
|
69,110
|
|
|
9/6/2012
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
5.90
|
10,500
|
|
|
9/5/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
5,680
|
|
|
9/4/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,100
|
|
|
8/31/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
13,850
|
|
|
8/30/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.70
|
6.00
|
6.00
|
6.00
|
57,450
|
|
|
8/29/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.90
|
5.90
|
178,880
|
|
|
8/28/2012
|
-0.10 / -1.67%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
5.90
|
41,820
|
|
|
8/27/2012
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
6.00
|
33,600
|
|
|
8/24/2012
|
+0.10 / +1.69%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
6.00
|
34,630
|
|
|
8/23/2012
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
5.90
|
64,400
|
|
|
8/22/2012
|
+0.10 / +1.72%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.90
|
5.90
|
45,060
|
|
|
8/21/2012
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
5.80
|
66,110
|
|
|
8/20/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
11,230
|
|
|
8/17/2012
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1,890
|
|
|
8/16/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
1,010
|
|
|
8/15/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.00
|
6.00
|
3,610
|
|
|
8/14/2012
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
6.00
|
40,330
|
|
|
8/13/2012
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
28,350
|
|
|
8/10/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
6,440
|
|
|
8/9/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
15,430
|
|
|
8/8/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
2,190
|
|
|
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
|
|
|