|
Closing price on 10/9/2009
|
|
| Open |
13.40 |
| High |
13.80 |
| Low |
13.40 |
| Volume |
107,140 |
| Split-adjusted Price |
4.40 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/7/2009
|
-0.50 / -3.62%
|
13.50
|
13.60
|
13.20
|
13.30
|
13.30
|
4.24
|
100,720
|
|
|
9/4/2009
|
-0.70 / -4.83%
|
14.70
|
15.20
|
13.80
|
13.80
|
13.80
|
4.40
|
243,410
|
|
|
9/3/2009
|
+0.60 / +4.32%
|
13.90
|
14.50
|
13.70
|
14.50
|
14.50
|
4.62
|
270,670
|
|
|
9/1/2009
|
+0.60 / +4.51%
|
13.30
|
13.90
|
13.10
|
13.90
|
13.90
|
4.43
|
242,700
|
|
|
8/31/2009
|
+0.50 / +3.91%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.30
|
4.24
|
153,360
|
|
|
8/28/2009
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
4.08
|
87,160
|
|
|