|
Closing price on 3/16/2009
|
|
| Open |
8.70 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
960 |
| Split-adjusted Price |
2.74 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2009
|
+0.20 / +2.22%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
2.74
|
960
|
|
|
3/13/2009
|
-0.40 / -4.26%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
2.68
|
2,430
|
|
|
3/12/2009
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.40
|
2.80
|
12,490
|
|
|
3/11/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.50
|
2.83
|
5,030
|
|
|
3/10/2009
|
-0.20 / -2.06%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
2.83
|
3,750
|
|
|
3/9/2009
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.70
|
2.89
|
2,250
|
|
|
3/6/2009
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.83
|
3,300
|
|
|
3/5/2009
|
+0.30 / +3.33%
|
9.30
|
9.30
|
8.80
|
9.30
|
9.30
|
2.77
|
1,600
|
|
|
3/4/2009
|
+0.40 / +4.65%
|
8.40
|
9.00
|
8.40
|
9.00
|
9.00
|
2.68
|
5,070
|
|
|
3/3/2009
|
+0.20 / +2.38%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.60
|
2.56
|
6,760
|
|
|
3/2/2009
|
+0.20 / +2.44%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.40
|
2.50
|
10,410
|
|
|
2/27/2009
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
2.44
|
8,010
|
|
|
2/26/2009
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
2.53
|
860
|
|
|
2/25/2009
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
2.53
|
410
|
|
|
2/24/2009
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
2.47
|
2,100
|
|
|
2/23/2009
|
-0.30 / -3.49%
|
8.20
|
8.60
|
8.20
|
8.30
|
8.30
|
2.47
|
10,260
|
|
|
2/20/2009
|
+0.10 / +1.18%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
2.56
|
2,300
|
|
|
2/19/2009
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.20
|
8.50
|
8.50
|
2.53
|
11,980
|
|
|
2/18/2009
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
2.56
|
1,890
|
|
|
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
|
|
|