|
|
Closing price on 1/8/2010
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
102,070 |
| Split-adjusted Price |
4.53 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2010
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.53
|
102,070
|
|
|
1/7/2010
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
4.33
|
133,120
|
|
|
1/6/2010
|
-0.10 / -0.76%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.00
|
4.14
|
36,390
|
|
|
1/5/2010
|
+0.50 / +3.97%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.10
|
4.17
|
66,430
|
|
|
1/4/2010
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
4.02
|
20,580
|
|
|
12/31/2009
|
-0.40 / -3.23%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
3.82
|
39,190
|
|
|
12/30/2009
|
+0.20 / +1.64%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.40
|
3.95
|
17,790
|
|
|
12/29/2009
|
-0.40 / -3.17%
|
12.20
|
12.60
|
12.20
|
12.20
|
12.20
|
3.89
|
26,130
|
|
|
12/28/2009
|
-0.30 / -2.33%
|
12.50
|
13.20
|
12.50
|
12.60
|
12.60
|
4.02
|
20,240
|
|
|
12/25/2009
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.90
|
4.11
|
45,250
|
|
|
12/24/2009
|
+0.50 / +4.24%
|
12.20
|
12.30
|
11.80
|
12.30
|
12.30
|
3.92
|
30,810
|
|
|
12/23/2009
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.80
|
3.76
|
15,430
|
|
|
12/22/2009
|
-0.40 / -3.28%
|
11.80
|
12.10
|
11.70
|
11.80
|
11.80
|
3.76
|
52,490
|
|
|
12/21/2009
|
+0.40 / +3.39%
|
11.90
|
12.20
|
11.50
|
12.20
|
12.20
|
3.89
|
17,810
|
|
|
12/18/2009
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.60
|
11.80
|
11.80
|
3.76
|
40,800
|
|
|
12/17/2009
|
0.00 / 0.00%
|
11.20
|
11.90
|
11.20
|
11.70
|
11.70
|
3.73
|
27,490
|
|
|
12/16/2009
|
-0.60 / -4.88%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.70
|
3.73
|
48,370
|
|
|
12/15/2009
|
+0.10 / +0.82%
|
11.80
|
12.50
|
11.80
|
12.30
|
12.30
|
3.92
|
13,520
|
|
|
12/14/2009
|
+0.20 / +1.67%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.20
|
3.89
|
26,000
|
|
|
12/11/2009
|
+0.20 / +1.69%
|
11.60
|
12.00
|
11.30
|
12.00
|
12.00
|
3.82
|
15,320
|
|
|
12/10/2009
|
-0.60 / -4.84%
|
12.00
|
13.00
|
11.80
|
11.80
|
11.80
|
3.76
|
38,700
|
|
|
12/9/2009
|
-0.60 / -4.62%
|
12.40
|
13.00
|
12.40
|
12.40
|
12.40
|
3.95
|
28,870
|
|
|
12/8/2009
|
-0.40 / -2.99%
|
13.50
|
13.50
|
12.80
|
13.00
|
13.00
|
4.14
|
11,980
|
|
|
12/7/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.40
|
4.27
|
7,100
|
|
|
12/4/2009
|
0.00 / 0.00%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
4.27
|
7,320
|
|
|
12/3/2009
|
+0.10 / +0.75%
|
13.00
|
13.50
|
12.70
|
13.40
|
13.40
|
4.27
|
17,830
|
|
|
12/2/2009
|
-0.40 / -2.92%
|
13.50
|
13.80
|
13.30
|
13.30
|
13.30
|
4.24
|
32,630
|
|
|
12/1/2009
|
+0.40 / +3.01%
|
13.70
|
13.90
|
13.50
|
13.70
|
13.70
|
4.37
|
36,060
|
|
|
11/30/2009
|
-0.20 / -1.48%
|
13.20
|
13.80
|
13.20
|
13.30
|
13.30
|
4.24
|
53,400
|
|
|
11/27/2009
|
+0.20 / +1.50%
|
12.70
|
13.90
|
12.70
|
13.50
|
13.50
|
4.30
|
109,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|