|
Closing price on 10/19/2009
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.20 |
| Volume |
63,130 |
| Split-adjusted Price |
5.48 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2009
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.48
|
63,130
|
|
|
10/16/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.23
|
63,650
|
|
|
10/15/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.40
|
15.70
|
15.70
|
5.00
|
280,470
|
|
|
10/14/2009
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.70
|
15.00
|
15.00
|
4.78
|
169,020
|
|
|
10/13/2009
|
+0.60 / +4.17%
|
15.00
|
15.00
|
14.40
|
15.00
|
15.00
|
4.78
|
209,870
|
|
|
10/12/2009
|
+0.60 / +4.35%
|
14.30
|
14.40
|
13.90
|
14.40
|
14.40
|
4.59
|
163,950
|
|
|
10/9/2009
|
+0.60 / +4.55%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.80
|
4.40
|
107,140
|
|
|
10/8/2009
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
4.21
|
48,290
|
|
|
10/7/2009
|
+0.40 / +3.05%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.50
|
4.30
|
50,650
|
|
|
10/6/2009
|
+0.10 / +0.77%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.10
|
4.17
|
44,520
|
|
|
10/5/2009
|
-0.10 / -0.76%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
4.14
|
26,630
|
|
|
10/2/2009
|
-0.40 / -2.96%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.10
|
4.17
|
99,000
|
|
|
10/1/2009
|
-0.50 / -3.57%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
4.30
|
34,550
|
|
|
9/30/2009
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
4.46
|
65,650
|
|
|
9/29/2009
|
+0.10 / +0.70%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.30
|
4.56
|
89,690
|
|
|
9/28/2009
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
4.53
|
93,000
|
|
|
9/25/2009
|
+0.40 / +2.90%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.20
|
4.53
|
60,430
|
|
|
9/24/2009
|
-0.60 / -4.17%
|
13.80
|
14.10
|
13.80
|
13.80
|
13.80
|
4.40
|
122,720
|
|
|
9/23/2009
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.30
|
14.40
|
14.40
|
4.59
|
162,960
|
|
|
9/22/2009
|
+0.20 / +1.35%
|
15.20
|
15.20
|
14.80
|
15.00
|
15.00
|
4.78
|
220,220
|
|
|
9/21/2009
|
+0.70 / +4.96%
|
14.60
|
14.80
|
14.30
|
14.80
|
14.80
|
4.72
|
258,790
|
|
|
9/18/2009
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.50
|
14.10
|
14.10
|
4.49
|
176,370
|
|
|
9/17/2009
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.50
|
4.30
|
60,680
|
|
|
9/16/2009
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.70
|
4.37
|
122,330
|
|
|
9/15/2009
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.90
|
4.43
|
77,760
|
|
|
9/14/2009
|
-0.20 / -1.43%
|
13.70
|
14.30
|
13.70
|
13.80
|
13.80
|
4.40
|
110,540
|
|
|
9/11/2009
|
+0.20 / +1.45%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
4.46
|
119,950
|
|
|
9/10/2009
|
+0.10 / +0.73%
|
13.40
|
14.00
|
13.40
|
13.80
|
13.80
|
4.40
|
135,790
|
|
|
9/9/2009
|
+0.60 / +4.58%
|
13.10
|
13.70
|
13.10
|
13.70
|
13.70
|
4.37
|
133,100
|
|
|
9/8/2009
|
-0.20 / -1.50%
|
13.30
|
13.50
|
13.10
|
13.10
|
13.10
|
4.17
|
72,670
|
|
|