|
Closing price on 9/18/2015
|
|
| Open |
1.40 |
| High |
1.50 |
| Low |
1.30 |
| Volume |
43,000 |
| Split-adjusted Price |
1.30 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2015
|
-0.10 / -7.14%
|
1.40
|
1.50
|
1.30
|
1.30
|
1.40
|
1.30
|
43,000
|
|
|
9/17/2015
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.31
|
1.40
|
147,450
|
|
|
9/16/2015
|
-0.10 / -6.67%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
86,220
|
|
|
9/15/2015
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.45
|
1.50
|
27,860
|
|
|
9/14/2015
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.45
|
1.50
|
17,290
|
|
|
9/11/2015
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.38
|
1.40
|
83,970
|
|
|
9/10/2015
|
-0.10 / -7.14%
|
1.40
|
1.50
|
1.30
|
1.30
|
1.39
|
1.30
|
39,670
|
|
|
9/9/2015
|
-0.10 / -6.67%
|
1.50
|
1.60
|
1.40
|
1.40
|
1.47
|
1.40
|
50,360
|
|
|
9/8/2015
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.48
|
1.50
|
35,320
|
|
|
9/7/2015
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.47
|
1.40
|
14,330
|
|
|
9/4/2015
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.51
|
1.50
|
74,390
|
|
|
9/3/2015
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.53
|
1.60
|
11,090
|
|
|
9/1/2015
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
142,580
|
|
|
8/31/2015
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.57
|
1.50
|
105,730
|
|
|
8/28/2015
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
76,450
|
|
|
8/27/2015
|
-0.10 / -6.67%
|
1.50
|
1.60
|
1.40
|
1.40
|
1.50
|
1.40
|
74,870
|
|
|
8/26/2015
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.55
|
1.50
|
41,310
|
|
|
8/25/2015
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.46
|
1.50
|
181,910
|
|
|
8/24/2015
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.44
|
1.40
|
166,780
|
|
|
8/21/2015
|
-0.10 / -6.25%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.58
|
1.50
|
89,210
|
|
|
8/20/2015
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.63
|
1.60
|
61,930
|
|
|
8/19/2015
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.65
|
1.60
|
3,030
|
|
|
8/18/2015
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.63
|
1.60
|
17,570
|
|
|
8/17/2015
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.64
|
1.60
|
71,460
|
|
|
8/14/2015
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
61,200
|
|
|
8/13/2015
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.68
|
1.60
|
82,370
|
|
|
8/12/2015
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
56,780
|
|
|
8/11/2015
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
62,900
|
|
|
8/10/2015
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.74
|
1.70
|
73,070
|
|
|
8/7/2015
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.72
|
1.70
|
13,410
|
|
|