|
Closing price on 12/6/2010
|
|
| Open |
9.70 |
| High |
10.40 |
| Low |
9.70 |
| Volume |
23,690 |
| Split-adjusted Price |
3.48 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2010
|
+0.40 / +4.00%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.40
|
3.48
|
23,690
|
|
|
12/3/2010
|
+0.40 / +4.17%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
3.35
|
77,660
|
|
|
12/2/2010
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
3.21
|
29,530
|
|
|
12/1/2010
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
3.11
|
38,390
|
|
|
11/30/2010
|
+0.10 / +1.10%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
3.08
|
23,110
|
|
|
11/29/2010
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
3.05
|
7,850
|
|
|
11/26/2010
|
-0.10 / -1.09%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
3.05
|
8,450
|
|
|
11/25/2010
|
+0.40 / +4.55%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.20
|
3.08
|
31,570
|
|
|
11/24/2010
|
-0.10 / -1.12%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.80
|
2.95
|
5,990
|
|
|
11/23/2010
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
2.98
|
6,490
|
|
|
11/22/2010
|
-0.40 / -4.35%
|
8.80
|
9.10
|
8.80
|
8.80
|
8.80
|
2.95
|
7,820
|
|
|
11/19/2010
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
3.08
|
2,980
|
|
|
11/18/2010
|
+0.20 / +2.25%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
3.05
|
4,070
|
|
|
11/17/2010
|
+0.20 / +2.30%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.90
|
2.98
|
3,130
|
|
|
11/16/2010
|
-0.40 / -4.40%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
2.91
|
49,550
|
|
|
11/15/2010
|
+0.20 / +2.25%
|
8.80
|
9.10
|
8.70
|
9.10
|
9.10
|
3.05
|
7,020
|
|
|
11/12/2010
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.90
|
2.98
|
29,060
|
|
|
11/11/2010
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
3.08
|
18,790
|
|
|
11/10/2010
|
-0.20 / -2.15%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
3.05
|
8,600
|
|
|
11/9/2010
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
3.11
|
14,750
|
|
|
11/8/2010
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
3.18
|
14,060
|
|
|
11/5/2010
|
+0.20 / +2.13%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.60
|
3.21
|
10,640
|
|
|
11/4/2010
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
3.15
|
8,020
|
|
|
11/3/2010
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
3.11
|
13,710
|
|
|
11/2/2010
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.11
|
2,810
|
|
|
11/1/2010
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
3.15
|
3,480
|
|
|
10/29/2010
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.40
|
3.15
|
17,800
|
|
|
10/28/2010
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.15
|
14,010
|
|
|
10/27/2010
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.40
|
3.15
|
4,890
|
|
|
10/26/2010
|
+0.20 / +2.15%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.50
|
3.18
|
9,030
|
|
|