Closing price on 1/20/2011
|
|
Open |
9.00 |
High |
9.10 |
Low |
8.90 |
Volume |
11,190 |
Split-adjusted Price |
2.98 |
|
|
GTA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2011
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
2.98
|
11,190
|
|
1/19/2011
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
3.01
|
820
|
|
1/18/2011
|
-0.10 / -1.09%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
3.05
|
9,400
|
|
1/17/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
3.08
|
13,710
|
|
1/14/2011
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
3.08
|
6,540
|
|
1/13/2011
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
3.05
|
5,230
|
|
1/12/2011
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
3.05
|
3,020
|
|
1/11/2011
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
3.01
|
11,120
|
|
1/10/2011
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.90
|
2.98
|
29,400
|
|
1/7/2011
|
+0.20 / +2.27%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
3.01
|
13,420
|
|
1/6/2011
|
-0.30 / -3.30%
|
9.30
|
9.40
|
8.80
|
8.80
|
8.80
|
2.95
|
25,010
|
|
1/5/2011
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
3.05
|
14,070
|
|
1/4/2011
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
3.11
|
13,670
|
|
12/31/2010
|
+0.10 / +1.09%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.30
|
3.11
|
670
|
|
12/30/2010
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
3.08
|
12,310
|
|
12/29/2010
|
-0.30 / -3.16%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
3.08
|
26,630
|
|
12/28/2010
|
+0.20 / +2.15%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
3.18
|
3,610
|
|
12/27/2010
|
-0.10 / -1.06%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
3.11
|
17,920
|
|
12/24/2010
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
3.15
|
11,720
|
|
12/23/2010
|
-0.40 / -4.26%
|
9.40
|
9.50
|
9.00
|
9.00
|
9.00
|
3.01
|
12,060
|
|
12/22/2010
|
-0.20 / -2.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
3.15
|
9,270
|
|
12/21/2010
|
+0.20 / +2.13%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.60
|
3.21
|
26,930
|
|
12/20/2010
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
3.15
|
9,090
|
|
12/17/2010
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
3.18
|
4,610
|
|
12/16/2010
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
3.15
|
24,720
|
|
12/15/2010
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.80
|
3.28
|
21,840
|
|
12/14/2010
|
-0.40 / -3.96%
|
10.10
|
10.20
|
9.70
|
9.70
|
9.70
|
3.25
|
14,820
|
|
12/13/2010
|
+0.40 / +4.12%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
3.38
|
73,740
|
|
12/10/2010
|
+0.20 / +2.11%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.70
|
3.25
|
13,030
|
|
12/9/2010
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
3.18
|
5,840
|
|
|