|
Closing price on 4/10/2009
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
15,280 |
| Split-adjusted Price |
2.83 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2009
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.20
|
9.50
|
9.50
|
2.83
|
15,280
|
|
|
4/9/2009
|
+0.30 / +3.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
2.80
|
5,000
|
|
|
4/8/2009
|
-0.40 / -4.21%
|
9.10
|
9.50
|
9.10
|
9.10
|
9.10
|
2.71
|
11,100
|
|
|
4/7/2009
|
+0.40 / +4.40%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
2.83
|
40,320
|
|
|
4/3/2009
|
+0.20 / +2.25%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
2.71
|
29,020
|
|
|
4/2/2009
|
+0.10 / +1.14%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.90
|
2.65
|
15,860
|
|
|
4/1/2009
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
2.62
|
3,750
|
|
|
3/31/2009
|
+0.30 / +3.53%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
2.62
|
3,700
|
|
|
3/30/2009
|
-0.40 / -4.49%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.50
|
2.53
|
1,660
|
|
|
3/27/2009
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.65
|
5,050
|
|
|
3/26/2009
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
2.68
|
310
|
|
|
3/25/2009
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.68
|
40
|
|
|
3/24/2009
|
+0.30 / +3.49%
|
8.90
|
9.00
|
8.30
|
8.90
|
8.90
|
2.65
|
3,310
|
|
|
3/23/2009
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
2.56
|
800
|
|
|
3/20/2009
|
+0.20 / +2.27%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
2.68
|
1,250
|
|
|
3/19/2009
|
-0.40 / -4.35%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.62
|
6,540
|
|
|
3/18/2009
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
2.74
|
7,450
|
|
|
3/17/2009
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
2.74
|
1,100
|
|
|
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
|
|
|