|
Closing price on 11/18/2009
|
|
| Open |
14.70 |
| High |
15.10 |
| Low |
14.60 |
| Volume |
49,400 |
| Split-adjusted Price |
4.81 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2009
|
-0.20 / -1.31%
|
14.70
|
15.10
|
14.60
|
15.10
|
15.10
|
4.81
|
49,400
|
|
|
11/17/2009
|
+0.10 / +0.66%
|
15.90
|
15.90
|
15.00
|
15.30
|
15.30
|
4.88
|
61,010
|
|
|
11/16/2009
|
+0.70 / +4.83%
|
14.70
|
15.20
|
14.50
|
15.20
|
15.20
|
4.84
|
109,500
|
|
|
11/13/2009
|
+0.20 / +1.40%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.50
|
4.62
|
38,400
|
|
|
11/12/2009
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.30
|
4.56
|
32,560
|
|
|
11/11/2009
|
+0.50 / +3.62%
|
13.70
|
14.40
|
13.70
|
14.30
|
14.30
|
4.56
|
24,620
|
|
|
11/10/2009
|
-0.60 / -4.17%
|
14.50
|
14.50
|
13.70
|
13.80
|
13.80
|
4.40
|
12,860
|
|
|
11/9/2009
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.30
|
14.40
|
14.40
|
4.59
|
21,510
|
|
|
11/6/2009
|
-0.10 / -0.66%
|
15.70
|
15.80
|
15.00
|
15.00
|
15.00
|
4.78
|
75,890
|
|
|
11/5/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.10
|
4.81
|
59,330
|
|
|
11/4/2009
|
+0.50 / +3.60%
|
13.30
|
14.50
|
13.30
|
14.40
|
14.40
|
4.59
|
77,530
|
|
|
11/3/2009
|
-0.70 / -4.79%
|
14.10
|
14.20
|
13.90
|
13.90
|
13.90
|
4.43
|
23,150
|
|
|
11/2/2009
|
-0.70 / -4.58%
|
14.60
|
14.90
|
14.60
|
14.60
|
14.60
|
4.65
|
22,740
|
|
|
10/30/2009
|
+0.70 / +4.79%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
4.88
|
71,260
|
|
|
10/29/2009
|
-0.70 / -4.58%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
4.65
|
102,230
|
|
|
10/28/2009
|
-0.10 / -0.65%
|
15.20
|
15.70
|
15.00
|
15.30
|
15.30
|
4.88
|
89,190
|
|
|
10/27/2009
|
-0.80 / -4.94%
|
15.70
|
15.80
|
15.40
|
15.40
|
15.40
|
4.91
|
129,930
|
|
|
10/26/2009
|
-0.80 / -4.71%
|
17.00
|
17.10
|
16.20
|
16.20
|
16.20
|
5.16
|
107,520
|
|
|
10/23/2009
|
-0.50 / -2.86%
|
17.50
|
17.80
|
17.00
|
17.00
|
17.00
|
5.42
|
108,660
|
|
|
10/22/2009
|
-0.50 / -2.78%
|
17.50
|
18.40
|
17.10
|
17.50
|
17.50
|
5.58
|
275,600
|
|
|
10/21/2009
|
0.00 / 0.00%
|
18.00
|
18.60
|
17.10
|
18.00
|
18.00
|
5.74
|
291,840
|
|
|
10/20/2009
|
+0.80 / +4.65%
|
18.00
|
18.00
|
17.20
|
18.00
|
18.00
|
5.74
|
539,110
|
|
|
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
|
|
|