|
Closing price on 5/12/2010
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
13.00 |
| Volume |
41,220 |
| Split-adjusted Price |
4.35 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2010
|
-0.60 / -4.41%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
4.35
|
41,220
|
|
|
5/11/2010
|
-0.70 / -4.90%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.60
|
4.55
|
98,640
|
|
|
5/10/2010
|
-0.20 / -1.38%
|
14.40
|
14.40
|
13.30
|
14.30
|
14.30
|
4.79
|
286,660
|
|
|
5/7/2010
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.50
|
4.62
|
300,110
|
|
|
5/6/2010
|
+0.60 / +4.51%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.90
|
4.43
|
209,610
|
|
|
5/5/2010
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.30
|
4.24
|
82,100
|
|
|
5/4/2010
|
+0.60 / +4.65%
|
13.20
|
13.50
|
13.10
|
13.50
|
13.50
|
4.30
|
164,650
|
|
|
4/29/2010
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.90
|
4.11
|
53,960
|
|
|
4/28/2010
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.30
|
12.50
|
12.50
|
3.98
|
22,350
|
|
|
4/27/2010
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.60
|
4.02
|
87,730
|
|
|
4/26/2010
|
+0.20 / +1.60%
|
12.40
|
13.00
|
12.40
|
12.70
|
12.70
|
4.05
|
35,890
|
|
|
4/22/2010
|
-0.30 / -2.34%
|
12.80
|
13.20
|
12.50
|
12.50
|
12.50
|
3.98
|
118,310
|
|
|
4/21/2010
|
+0.20 / +1.59%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.80
|
4.08
|
60,540
|
|
|
4/20/2010
|
-0.50 / -3.82%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.60
|
4.02
|
83,140
|
|
|
4/19/2010
|
-0.10 / -0.76%
|
13.80
|
13.80
|
13.00
|
13.10
|
13.10
|
4.17
|
97,320
|
|
|
4/16/2010
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
4.21
|
253,560
|
|
|
4/15/2010
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
4.02
|
150,310
|
|
|
4/14/2010
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.00
|
3.82
|
26,630
|
|
|
4/13/2010
|
-0.20 / -1.63%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.10
|
3.86
|
31,870
|
|
|
4/12/2010
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.92
|
45,680
|
|
|
4/9/2010
|
+0.20 / +1.64%
|
12.70
|
12.70
|
12.20
|
12.40
|
12.40
|
3.95
|
65,530
|
|
|
4/8/2010
|
+0.50 / +4.27%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.20
|
3.89
|
96,890
|
|
|
4/7/2010
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.70
|
3.73
|
11,620
|
|
|
4/6/2010
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
3.76
|
38,500
|
|
|
4/5/2010
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
3.76
|
17,710
|
|
|
4/2/2010
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
3.82
|
39,990
|
|
|
4/1/2010
|
+0.20 / +1.69%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
3.82
|
9,320
|
|
|
3/31/2010
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
3.76
|
5,090
|
|
|
3/30/2010
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.70
|
3.73
|
29,350
|
|
|
3/29/2010
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
3.73
|
13,120
|
|
|