|
Closing price on 10/22/2008
|
|
| Open |
11.40 |
| High |
11.90 |
| Low |
11.40 |
| Volume |
8,940 |
| Split-adjusted Price |
3.55 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2008
|
-0.10 / -0.83%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
3.55
|
8,940
|
|
|
10/21/2008
|
0.00 / 0.00%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
3.58
|
510
|
|
|
10/20/2008
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
3.58
|
5,780
|
|
|
10/17/2008
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
3.58
|
4,060
|
|
|
10/16/2008
|
-0.10 / -0.83%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
3.58
|
9,660
|
|
|
10/15/2008
|
-0.50 / -3.97%
|
12.90
|
12.90
|
12.10
|
12.10
|
12.10
|
3.61
|
2,760
|
|
|
10/14/2008
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.76
|
1,770
|
|
|
10/13/2008
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.60
|
12.00
|
12.00
|
3.58
|
3,460
|
|
|
10/10/2008
|
-0.60 / -4.72%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
3.61
|
18,670
|
|
|
10/9/2008
|
+0.20 / +1.60%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.70
|
3.79
|
4,940
|
|
|
10/8/2008
|
+0.30 / +2.46%
|
11.70
|
12.80
|
11.70
|
12.50
|
12.50
|
3.73
|
13,430
|
|
|
10/7/2008
|
-0.60 / -4.69%
|
12.20
|
12.80
|
12.20
|
12.20
|
12.20
|
3.64
|
13,350
|
|
|
10/6/2008
|
-0.60 / -4.48%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.82
|
31,000
|
|
|
10/3/2008
|
+0.30 / +2.29%
|
12.60
|
13.50
|
12.60
|
13.40
|
13.40
|
3.99
|
1,240
|
|
|
10/2/2008
|
+0.60 / +4.80%
|
12.50
|
13.10
|
12.50
|
13.10
|
13.10
|
3.91
|
8,400
|
|
|
10/1/2008
|
-0.20 / -1.57%
|
12.40
|
13.20
|
12.40
|
12.50
|
12.50
|
3.73
|
2,580
|
|
|
9/30/2008
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.79
|
11,310
|
|
|
9/29/2008
|
-0.30 / -2.21%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.30
|
3.96
|
12,880
|
|
|
9/26/2008
|
+0.20 / +1.49%
|
13.90
|
13.90
|
13.40
|
13.60
|
13.60
|
4.05
|
9,830
|
|
|
9/25/2008
|
-0.30 / -2.19%
|
13.20
|
14.20
|
13.20
|
13.40
|
13.40
|
3.99
|
3,320
|
|
|
9/24/2008
|
+0.40 / +3.01%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.70
|
4.08
|
7,610
|
|
|
9/23/2008
|
-0.50 / -3.62%
|
13.20
|
13.80
|
13.20
|
13.30
|
13.30
|
3.96
|
23,330
|
|
|
9/22/2008
|
+0.60 / +4.55%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
4.11
|
140
|
|
|
9/19/2008
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.94
|
2,120
|
|
|
9/18/2008
|
-0.60 / -4.55%
|
12.60
|
13.70
|
12.60
|
12.60
|
12.60
|
3.76
|
20,920
|
|
|
9/17/2008
|
-0.60 / -4.35%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.20
|
3.94
|
24,290
|
|
|
9/16/2008
|
-0.70 / -4.83%
|
14.00
|
14.50
|
13.80
|
13.80
|
13.80
|
4.11
|
25,620
|
|
|
9/15/2008
|
+0.10 / +0.69%
|
13.90
|
15.10
|
13.90
|
14.50
|
14.50
|
4.32
|
20,850
|
|
|
9/12/2008
|
-0.10 / -0.69%
|
14.90
|
14.90
|
13.90
|
14.40
|
14.40
|
4.29
|
23,260
|
|
|
9/11/2008
|
-0.50 / -3.33%
|
14.60
|
15.50
|
14.50
|
14.50
|
14.50
|
4.32
|
27,490
|
|
|