|
Closing price on 12/22/2008
|
|
| Open |
8.10 |
| High |
8.50 |
| Low |
8.10 |
| Volume |
10,010 |
| Split-adjusted Price |
2.53 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2008
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
2.53
|
10,010
|
|
|
12/19/2008
|
+0.20 / +2.53%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.41
|
5,710
|
|
|
12/18/2008
|
+0.30 / +3.95%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.90
|
2.36
|
120
|
|
|
12/17/2008
|
-0.40 / -5.00%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
2.27
|
940
|
|
|
12/16/2008
|
+0.10 / +1.27%
|
7.60
|
8.00
|
7.60
|
8.00
|
8.00
|
2.38
|
1,140
|
|
|
12/15/2008
|
+0.10 / +1.28%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
2.36
|
3,000
|
|
|
12/12/2008
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
2.33
|
1,470
|
|
|
12/11/2008
|
-0.10 / -1.32%
|
7.40
|
7.70
|
7.40
|
7.50
|
7.50
|
2.24
|
760
|
|
|
12/10/2008
|
-0.10 / -1.30%
|
7.50
|
8.00
|
7.50
|
7.60
|
7.60
|
2.27
|
1,820
|
|
|
12/9/2008
|
-0.30 / -3.75%
|
8.40
|
8.40
|
7.70
|
7.70
|
7.70
|
2.30
|
2,100
|
|
|
12/8/2008
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
2.38
|
180
|
|
|
12/5/2008
|
-0.30 / -3.45%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
2.50
|
6,530
|
|
|
12/4/2008
|
-0.30 / -3.33%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.70
|
2.59
|
1,840
|
|
|
12/3/2008
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
2.68
|
960
|
|
|
12/2/2008
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
2.68
|
460
|
|
|
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
|
|
|