|
Closing price on 1/12/2009
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
50 |
| Split-adjusted Price |
2.86 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2009
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.60
|
2.86
|
50
|
|
|
1/9/2009
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.86
|
3,110
|
|
|
1/8/2009
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.86
|
1,700
|
|
|
1/7/2009
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.86
|
940
|
|
|
1/6/2009
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.83
|
600
|
|
|
1/5/2009
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.40
|
9.80
|
9.80
|
2.92
|
2,190
|
|
|
1/2/2009
|
-0.50 / -4.85%
|
9.80
|
10.70
|
9.80
|
9.80
|
9.80
|
2.92
|
3,630
|
|
|
12/31/2008
|
+0.30 / +3.00%
|
10.30
|
10.50
|
10.00
|
10.30
|
10.30
|
3.07
|
22,670
|
|
|
12/30/2008
|
+0.40 / +4.17%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
2.98
|
18,560
|
|
|
12/29/2008
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
2.86
|
6,130
|
|
|
12/26/2008
|
+0.40 / +4.55%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.20
|
2.74
|
14,060
|
|
|
12/25/2008
|
+0.20 / +2.33%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
2.62
|
4,010
|
|
|
12/24/2008
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.56
|
3,430
|
|
|
12/23/2008
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
2.50
|
6,570
|
|
|
12/22/2008
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
2.53
|
10,010
|
|
|
12/19/2008
|
+0.20 / +2.53%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.41
|
5,710
|
|
|
12/18/2008
|
+0.30 / +3.95%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.90
|
2.36
|
120
|
|
|
12/17/2008
|
-0.40 / -5.00%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
2.27
|
940
|
|
|
12/16/2008
|
+0.10 / +1.27%
|
7.60
|
8.00
|
7.60
|
8.00
|
8.00
|
2.38
|
1,140
|
|
|
12/15/2008
|
+0.10 / +1.28%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
2.36
|
3,000
|
|
|
12/12/2008
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
2.33
|
1,470
|
|
|
12/11/2008
|
-0.10 / -1.32%
|
7.40
|
7.70
|
7.40
|
7.50
|
7.50
|
2.24
|
760
|
|
|
12/10/2008
|
-0.10 / -1.30%
|
7.50
|
8.00
|
7.50
|
7.60
|
7.60
|
2.27
|
1,820
|
|
|
12/9/2008
|
-0.30 / -3.75%
|
8.40
|
8.40
|
7.70
|
7.70
|
7.70
|
2.30
|
2,100
|
|
|
12/8/2008
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
2.38
|
180
|
|
|
12/5/2008
|
-0.30 / -3.45%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
2.50
|
6,530
|
|
|
12/4/2008
|
-0.30 / -3.33%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.70
|
2.59
|
1,840
|
|
|
12/3/2008
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
2.68
|
960
|
|
|
12/2/2008
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
2.68
|
460
|
|
|
12/1/2008
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.68
|
1,850
|
|
|