|
Closing price on 3/3/2010
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
8,910 |
| Split-adjusted Price |
3.76 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
3.76
|
8,910
|
|
|
3/2/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
3.76
|
14,630
|
|
|
3/1/2010
|
+0.10 / +0.85%
|
11.70
|
12.10
|
11.70
|
11.80
|
11.80
|
3.76
|
13,410
|
|
|
2/26/2010
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
3.73
|
13,450
|
|
|
2/25/2010
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
3.70
|
11,930
|
|
|
2/24/2010
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
3.73
|
5,060
|
|
|
2/23/2010
|
-0.50 / -4.10%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
3.73
|
2,580
|
|
|
2/22/2010
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.20
|
3.89
|
10,340
|
|
|
2/12/2010
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
3.89
|
8,720
|
|
|
2/11/2010
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.82
|
2,670
|
|
|
2/10/2010
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
3.76
|
4,220
|
|
|
2/9/2010
|
-0.40 / -3.36%
|
11.60
|
12.00
|
11.50
|
11.50
|
11.50
|
3.66
|
10,450
|
|
|
2/8/2010
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
3.79
|
4,940
|
|
|
2/5/2010
|
+0.20 / +1.67%
|
12.10
|
12.60
|
11.90
|
12.20
|
12.20
|
3.89
|
149,040
|
|
|
2/4/2010
|
+0.50 / +4.35%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
3.82
|
44,690
|
|
|
2/3/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
3.66
|
10,140
|
|
|
2/2/2010
|
+0.10 / +0.88%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.50
|
3.66
|
8,590
|
|
|
2/1/2010
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
3.63
|
17,980
|
|
|
1/29/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
3.66
|
11,040
|
|
|
1/28/2010
|
-0.20 / -1.71%
|
11.50
|
11.90
|
11.50
|
11.50
|
11.50
|
3.66
|
15,530
|
|
|
1/27/2010
|
-0.40 / -3.31%
|
11.70
|
12.20
|
11.70
|
11.70
|
11.70
|
3.73
|
4,440
|
|
|
1/26/2010
|
+0.50 / +4.31%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.10
|
3.86
|
13,780
|
|
|
1/25/2010
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
3.70
|
23,920
|
|
|
1/22/2010
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.50
|
3.66
|
21,470
|
|
|
1/21/2010
|
-0.30 / -2.54%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.50
|
3.66
|
27,040
|
|
|
1/20/2010
|
-0.40 / -3.28%
|
12.60
|
12.60
|
11.70
|
11.80
|
11.80
|
3.76
|
45,860
|
|
|
1/19/2010
|
-0.40 / -3.17%
|
12.90
|
12.90
|
12.20
|
12.20
|
12.20
|
3.89
|
16,280
|
|
|
1/18/2010
|
+0.30 / +2.44%
|
11.90
|
12.60
|
11.70
|
12.60
|
12.60
|
4.02
|
61,800
|
|
|
1/15/2010
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.30
|
3.92
|
30,780
|
|
|
1/14/2010
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.60
|
12.70
|
12.70
|
4.05
|
114,240
|
|
|