|
Closing price on 12/1/2008
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
1,850 |
| Split-adjusted Price |
2.68 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2008
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.68
|
1,850
|
|
|
11/28/2008
|
+0.30 / +3.37%
|
8.60
|
9.30
|
8.60
|
9.20
|
9.20
|
2.74
|
2,990
|
|
|
11/27/2008
|
+0.30 / +3.49%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.65
|
800
|
|
|
11/26/2008
|
+0.10 / +1.18%
|
8.50
|
8.90
|
8.50
|
8.60
|
8.60
|
2.56
|
13,830
|
|
|
11/25/2008
|
-0.10 / -1.16%
|
8.60
|
9.00
|
8.50
|
8.50
|
8.50
|
2.53
|
3,680
|
|
|
11/24/2008
|
-0.10 / -1.15%
|
8.30
|
9.10
|
8.30
|
8.60
|
8.60
|
2.56
|
2,130
|
|
|
11/21/2008
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
2.59
|
1,260
|
|
|
11/20/2008
|
-0.40 / -4.30%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
2.65
|
9,900
|
|
|
11/19/2008
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.77
|
310
|
|
|
11/18/2008
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
2.68
|
3,780
|
|
|
11/17/2008
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
2.56
|
6,330
|
|
|
11/14/2008
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
2.68
|
5,220
|
|
|
11/13/2008
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
2.68
|
4,720
|
|
|
11/12/2008
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.68
|
1,710
|
|
|
11/11/2008
|
-0.30 / -3.16%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.20
|
2.74
|
2,570
|
|
|
11/10/2008
|
-0.40 / -4.04%
|
9.50
|
10.00
|
9.50
|
9.50
|
9.50
|
2.83
|
2,320
|
|
|
11/7/2008
|
-0.50 / -4.81%
|
10.40
|
10.40
|
9.90
|
9.90
|
9.90
|
2.95
|
4,180
|
|
|
11/6/2008
|
-0.50 / -4.59%
|
10.40
|
10.80
|
10.40
|
10.40
|
10.40
|
3.10
|
1,830
|
|
|
11/5/2008
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
3.25
|
9,660
|
|
|
11/4/2008
|
+0.40 / +4.00%
|
10.00
|
10.40
|
9.50
|
10.40
|
10.40
|
3.10
|
14,370
|
|
|
11/3/2008
|
-0.50 / -4.76%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.00
|
2.98
|
4,700
|
|
|
10/31/2008
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.50
|
3.13
|
5,200
|
|
|
10/30/2008
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
3.13
|
190
|
|
|
10/29/2008
|
+0.30 / +2.88%
|
10.90
|
10.90
|
10.40
|
10.70
|
10.70
|
3.19
|
6,290
|
|
|
10/28/2008
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.10
|
4,780
|
|
|
10/27/2008
|
-0.50 / -4.39%
|
10.90
|
11.90
|
10.90
|
10.90
|
10.90
|
3.25
|
11,400
|
|
|
10/24/2008
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
3.40
|
1,340
|
|
|
10/23/2008
|
-0.50 / -4.20%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.40
|
8,160
|
|
|
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
|
|
|