|
Closing price on 2/17/2009
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
5,740 |
| Split-adjusted Price |
2.56 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2009
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
2.56
|
5,740
|
|
|
2/16/2009
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
2.53
|
3,450
|
|
|
2/13/2009
|
+0.30 / +3.66%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.50
|
2.53
|
4,120
|
|
|
2/12/2009
|
+0.20 / +2.50%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
2.44
|
5,720
|
|
|
2/11/2009
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.38
|
110
|
|
|
2/10/2009
|
-0.30 / -3.75%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
2.30
|
6,520
|
|
|
2/9/2009
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.38
|
8,020
|
|
|
2/6/2009
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
2.33
|
8,820
|
|
|
2/5/2009
|
-0.40 / -4.94%
|
8.50
|
8.50
|
7.70
|
7.70
|
7.70
|
2.30
|
4,830
|
|
|
2/4/2009
|
-0.30 / -3.57%
|
8.10
|
8.70
|
8.10
|
8.10
|
8.10
|
2.41
|
1,500
|
|
|
2/3/2009
|
-0.40 / -4.55%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
2.50
|
4,510
|
|
|
2/2/2009
|
-0.20 / -2.22%
|
9.40
|
9.40
|
8.80
|
8.80
|
8.80
|
2.62
|
50
|
|
|
1/23/2009
|
+0.20 / +2.27%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
2.68
|
1,150
|
|
|
1/22/2009
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.40
|
8.80
|
8.80
|
2.62
|
140
|
|
|
1/21/2009
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.53
|
960
|
|
|
1/20/2009
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.50
|
2.53
|
4,150
|
|
|
1/19/2009
|
-0.10 / -1.15%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
2.56
|
3,220
|
|
|
1/16/2009
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
2.59
|
3,950
|
|
|
1/15/2009
|
-0.40 / -4.26%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
2.68
|
5,000
|
|
|
1/14/2009
|
+0.20 / +2.17%
|
9.20
|
9.40
|
8.80
|
9.40
|
9.40
|
2.80
|
1,220
|
|
|
1/13/2009
|
-0.40 / -4.17%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
2.74
|
2,640
|
|
|
1/12/2009
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.60
|
2.86
|
50
|
|
|
1/9/2009
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.86
|
3,110
|
|
|
1/8/2009
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.86
|
1,700
|
|
|
1/7/2009
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.86
|
940
|
|
|
1/6/2009
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.83
|
600
|
|
|
1/5/2009
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.40
|
9.80
|
9.80
|
2.92
|
2,190
|
|
|
1/2/2009
|
-0.50 / -4.85%
|
9.80
|
10.70
|
9.80
|
9.80
|
9.80
|
2.92
|
3,630
|
|
|
12/31/2008
|
+0.30 / +3.00%
|
10.30
|
10.50
|
10.00
|
10.30
|
10.30
|
3.07
|
22,670
|
|
|
12/30/2008
|
+0.40 / +4.17%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
2.98
|
18,560
|
|
|