|
Closing price on 12/2/2009
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.30 |
| Volume |
32,630 |
| Split-adjusted Price |
4.24 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2009
|
-0.40 / -2.92%
|
13.50
|
13.80
|
13.30
|
13.30
|
13.30
|
4.24
|
32,630
|
|
|
12/1/2009
|
+0.40 / +3.01%
|
13.70
|
13.90
|
13.50
|
13.70
|
13.70
|
4.37
|
36,060
|
|
|
11/30/2009
|
-0.20 / -1.48%
|
13.20
|
13.80
|
13.20
|
13.30
|
13.30
|
4.24
|
53,400
|
|
|
11/27/2009
|
+0.20 / +1.50%
|
12.70
|
13.90
|
12.70
|
13.50
|
13.50
|
4.30
|
109,310
|
|
|
11/26/2009
|
-0.60 / -4.32%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.24
|
11,510
|
|
|
11/25/2009
|
-0.70 / -4.79%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
4.43
|
48,860
|
|
|
11/24/2009
|
+0.60 / +4.29%
|
14.00
|
14.60
|
13.80
|
14.60
|
14.60
|
4.65
|
50,560
|
|
|
11/23/2009
|
-0.50 / -3.45%
|
14.40
|
14.90
|
14.00
|
14.00
|
14.00
|
4.46
|
38,210
|
|
|
11/20/2009
|
-0.50 / -3.33%
|
15.00
|
15.10
|
14.50
|
14.50
|
14.50
|
4.62
|
28,170
|
|
|
11/19/2009
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.70
|
15.00
|
15.00
|
4.78
|
18,920
|
|
|
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
|
|
|