|
Closing price on 4/1/2008
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.90 |
| Volume |
160 |
| Split-adjusted Price |
5.19 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2008
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
5.19
|
160
|
|
|
3/31/2008
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.16
|
11,380
|
|
|
3/28/2008
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
5.13
|
7,480
|
|
|
3/27/2008
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.10
|
8,460
|
|
|
3/26/2008
|
+0.80 / +4.79%
|
16.20
|
17.50
|
16.10
|
17.50
|
17.50
|
5.07
|
39,720
|
|
|
3/25/2008
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.84
|
12,220
|
|
|
3/24/2008
|
-0.90 / -4.89%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
5.07
|
28,110
|
|
|
3/21/2008
|
-0.10 / -0.54%
|
18.50
|
18.50
|
17.60
|
18.40
|
18.40
|
5.33
|
33,440
|
|
|
3/20/2008
|
+0.30 / +1.65%
|
18.20
|
19.00
|
18.00
|
18.50
|
18.50
|
5.36
|
27,500
|
|
|
3/19/2008
|
-0.90 / -4.71%
|
18.50
|
19.10
|
18.20
|
18.20
|
18.20
|
5.27
|
49,570
|
|
|
3/18/2008
|
-1.00 / -4.98%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
5.54
|
14,850
|
|
|
3/17/2008
|
-1.00 / -4.74%
|
20.10
|
20.30
|
20.10
|
20.10
|
20.10
|
5.83
|
35,530
|
|
|
3/14/2008
|
-0.50 / -2.31%
|
21.10
|
21.40
|
21.10
|
21.10
|
21.10
|
6.12
|
18,860
|
|
|
3/13/2008
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.00
|
21.60
|
21.60
|
6.26
|
23,650
|
|
|
3/12/2008
|
0.00 / 0.00%
|
21.50
|
22.20
|
21.50
|
21.50
|
21.50
|
6.23
|
56,220
|
|
|
3/11/2008
|
-1.10 / -4.87%
|
22.60
|
22.60
|
21.50
|
21.50
|
21.50
|
6.23
|
42,910
|
|
|
3/10/2008
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
6.55
|
57,500
|
|
|
3/7/2008
|
+1.00 / +4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
6.26
|
26,810
|
|
|
3/6/2008
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.97
|
113,900
|
|
|
3/5/2008
|
-1.00 / -4.83%
|
19.70
|
20.70
|
19.70
|
19.70
|
19.70
|
5.71
|
47,130
|
|
|
3/4/2008
|
-1.00 / -4.61%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.00
|
12,820
|
|
|
3/3/2008
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
6.29
|
42,210
|
|
|
2/29/2008
|
-1.20 / -5.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.80
|
6.61
|
23,830
|
|
|
2/28/2008
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.50
|
24.00
|
24.00
|
6.96
|
16,720
|
|
|
2/27/2008
|
0.00 / 0.00%
|
22.80
|
25.00
|
22.80
|
24.00
|
24.00
|
6.96
|
22,840
|
|
|
2/26/2008
|
-1.20 / -4.76%
|
25.10
|
25.10
|
24.00
|
24.00
|
24.00
|
6.96
|
25,580
|
|
|
2/25/2008
|
+1.20 / +5.00%
|
25.20
|
25.20
|
24.50
|
25.20
|
25.20
|
7.30
|
21,460
|
|
|
2/22/2008
|
-1.20 / -4.76%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.96
|
22,910
|
|
|
2/21/2008
|
-1.30 / -4.91%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
7.30
|
10,530
|
|
|
2/20/2008
|
-1.30 / -4.68%
|
26.50
|
27.80
|
26.50
|
26.50
|
26.50
|
7.68
|
21,050
|
|
|