|
|
Closing price on 1/29/2008
|
|
| Open |
27.50 |
| High |
28.30 |
| Low |
27.50 |
| Volume |
27,830 |
| Split-adjusted Price |
8.20 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2008
|
+1.30 / +4.81%
|
27.50
|
28.30
|
27.50
|
28.30
|
28.30
|
8.20
|
27,830
|
|
|
1/28/2008
|
+0.50 / +1.89%
|
26.80
|
27.00
|
26.70
|
27.00
|
27.00
|
7.83
|
22,760
|
|
|
1/25/2008
|
-0.30 / -1.12%
|
26.10
|
27.00
|
26.10
|
26.50
|
26.50
|
7.68
|
14,400
|
|
|
1/24/2008
|
-1.40 / -4.96%
|
28.20
|
29.00
|
26.80
|
26.80
|
26.80
|
7.77
|
7,380
|
|
|
1/23/2008
|
-1.40 / -4.73%
|
28.50
|
28.50
|
28.20
|
28.20
|
28.20
|
8.17
|
25,220
|
|
|
1/22/2008
|
-1.40 / -4.52%
|
29.50
|
30.00
|
29.50
|
29.60
|
29.60
|
8.58
|
9,830
|
|
|
1/21/2008
|
-1.00 / -3.13%
|
31.00
|
32.00
|
30.60
|
31.00
|
31.00
|
8.98
|
7,040
|
|
|
1/18/2008
|
0.00 / 0.00%
|
30.80
|
32.00
|
30.80
|
32.00
|
32.00
|
9.27
|
6,190
|
|
|
1/17/2008
|
-0.20 / -0.62%
|
33.20
|
33.70
|
31.00
|
32.00
|
32.00
|
9.27
|
12,120
|
|
|
1/16/2008
|
+1.50 / +4.89%
|
30.70
|
32.20
|
30.70
|
32.20
|
32.20
|
9.33
|
10,950
|
|
|
1/15/2008
|
-1.60 / -4.95%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
8.90
|
15,370
|
|
|
1/14/2008
|
-1.70 / -5.00%
|
33.10
|
33.10
|
32.30
|
32.30
|
32.30
|
9.36
|
7,130
|
|
|
1/11/2008
|
0.00 / 0.00%
|
34.90
|
35.00
|
34.00
|
34.00
|
34.00
|
9.85
|
11,160
|
|
|
1/10/2008
|
-1.00 / -2.86%
|
34.00
|
35.00
|
33.70
|
34.00
|
34.00
|
9.85
|
11,500
|
|
|
1/9/2008
|
0.00 / 0.00%
|
35.30
|
35.40
|
35.00
|
35.00
|
35.00
|
10.14
|
2,350
|
|
|
1/8/2008
|
-0.20 / -0.57%
|
35.20
|
35.30
|
35.00
|
35.00
|
35.00
|
10.14
|
10,810
|
|
|
1/7/2008
|
-1.80 / -4.86%
|
37.00
|
37.00
|
35.20
|
35.20
|
35.20
|
10.20
|
19,730
|
|
|
1/4/2008
|
+1.00 / +2.78%
|
35.00
|
37.50
|
35.00
|
37.00
|
37.00
|
10.72
|
15,980
|
|
|
1/3/2008
|
-0.50 / -1.37%
|
36.00
|
36.50
|
36.00
|
36.00
|
36.00
|
10.43
|
4,710
|
|
|
1/2/2008
|
-0.60 / -1.62%
|
36.70
|
37.00
|
36.50
|
36.50
|
36.50
|
10.58
|
7,750
|
|
|
12/28/2007
|
-0.10 / -0.27%
|
37.00
|
37.50
|
37.00
|
37.10
|
37.10
|
10.75
|
8,770
|
|
|
12/27/2007
|
-0.30 / -0.80%
|
37.50
|
37.90
|
37.20
|
37.20
|
37.20
|
10.78
|
5,100
|
|
|
12/26/2007
|
+0.50 / +1.35%
|
36.80
|
37.50
|
36.80
|
37.50
|
37.50
|
10.87
|
9,850
|
|
|
12/25/2007
|
-0.90 / -2.37%
|
37.00
|
37.50
|
37.00
|
37.00
|
37.00
|
10.72
|
4,440
|
|
|
12/24/2007
|
-0.10 / -0.26%
|
37.50
|
38.00
|
37.50
|
37.90
|
37.90
|
10.98
|
4,050
|
|
|
12/21/2007
|
+0.20 / +0.53%
|
37.10
|
38.00
|
37.00
|
38.00
|
38.00
|
11.01
|
5,770
|
|
|
12/20/2007
|
-0.50 / -1.31%
|
39.00
|
39.00
|
37.80
|
37.80
|
37.80
|
10.96
|
11,360
|
|
|
12/19/2007
|
+1.80 / +4.93%
|
37.00
|
38.30
|
37.00
|
38.30
|
38.30
|
11.10
|
17,920
|
|
|
12/18/2007
|
-0.50 / -1.35%
|
37.00
|
37.00
|
36.40
|
36.50
|
36.50
|
10.58
|
9,910
|
|
|
12/17/2007
|
-0.80 / -2.12%
|
37.00
|
37.10
|
36.80
|
37.00
|
37.00
|
10.72
|
14,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|