|
Closing price on 9/20/2010
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
11.90 |
| Volume |
472,870 |
| Split-adjusted Price |
11.90 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2010
|
-0.10 / -0.83%
|
12.30
|
12.50
|
11.90
|
11.90
|
11.90
|
11.90
|
472,870
|
|
|
9/17/2010
|
+0.40 / +3.45%
|
12.00
|
12.10
|
11.70
|
12.00
|
12.00
|
12.00
|
585,610
|
|
|
9/16/2010
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.60
|
11.60
|
222,490
|
|
|
9/15/2010
|
-0.40 / -3.33%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.60
|
11.60
|
240,760
|
|
|
9/14/2010
|
+0.40 / +3.45%
|
12.00
|
12.00
|
11.20
|
12.00
|
12.00
|
12.00
|
333,910
|
|
|
9/13/2010
|
-0.60 / -4.92%
|
12.00
|
12.20
|
11.60
|
11.60
|
11.60
|
11.60
|
564,380
|
|
|
9/10/2010
|
-0.60 / -4.69%
|
12.60
|
12.90
|
12.20
|
12.20
|
12.20
|
12.20
|
465,350
|
|
|
9/9/2010
|
+0.30 / +2.40%
|
12.80
|
13.00
|
12.40
|
12.80
|
12.80
|
12.80
|
508,680
|
|
|
9/8/2010
|
-0.60 / -4.58%
|
12.60
|
12.90
|
12.50
|
12.50
|
12.50
|
12.50
|
857,620
|
|
|
9/7/2010
|
+0.30 / +2.34%
|
12.80
|
13.40
|
12.50
|
13.10
|
13.10
|
13.10
|
978,560
|
|
|
9/6/2010
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.80
|
12.80
|
612,240
|
|
|
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
|
|
|