|
|
Closing price on 5/22/2009
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
12.10 |
| Volume |
57,590 |
| Split-adjusted Price |
3.86 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2009
|
-0.60 / -4.72%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
3.86
|
57,590
|
|
|
5/21/2009
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
4.05
|
17,210
|
|
|
5/20/2009
|
+0.50 / +4.31%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
3.86
|
73,140
|
|
|
5/19/2009
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.70
|
32,480
|
|
|
5/18/2009
|
+0.50 / +4.72%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.10
|
3.54
|
33,330
|
|
|
5/15/2009
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.38
|
20,380
|
|
|
5/14/2009
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
3.22
|
42,100
|
|
|
5/13/2009
|
+0.70 / +7.53%
|
9.70
|
10.00
|
9.50
|
10.00
|
10.00
|
3.19
|
73,480
|
|
|
5/12/2009
|
+0.40 / +4.49%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.30
|
2.96
|
20,670
|
|
|
5/11/2009
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.84
|
21,590
|
|
|
5/8/2009
|
-0.20 / -2.17%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
2.87
|
13,700
|
|
|
5/7/2009
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
2.93
|
15,270
|
|
|
5/6/2009
|
-0.20 / -2.17%
|
9.00
|
9.20
|
8.80
|
9.00
|
9.05
|
2.87
|
4,810
|
|
|
5/5/2009
|
+0.10 / +1.10%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
2.93
|
11,850
|
|
|
5/4/2009
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.90
|
9,500
|
|
|
4/29/2009
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
2.77
|
8,470
|
|
|
4/28/2009
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
2.77
|
3,130
|
|
|
4/27/2009
|
-0.30 / -3.19%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.10
|
2.71
|
5,940
|
|
|
4/24/2009
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.40
|
2.80
|
12,350
|
|
|
4/23/2009
|
+0.30 / +3.23%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.86
|
18,030
|
|
|
4/22/2009
|
+0.30 / +3.33%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
2.77
|
6,770
|
|
|
4/21/2009
|
-0.10 / -1.10%
|
8.70
|
9.10
|
8.70
|
9.00
|
9.00
|
2.68
|
5,240
|
|
|
4/20/2009
|
-0.40 / -4.21%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
2.71
|
20,440
|
|
|
4/17/2009
|
-0.40 / -4.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
2.83
|
13,580
|
|
|
4/16/2009
|
+0.10 / +1.02%
|
9.60
|
10.00
|
9.50
|
9.90
|
9.90
|
2.95
|
6,930
|
|
|
4/15/2009
|
-0.30 / -2.97%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.80
|
2.92
|
10,970
|
|
|
4/14/2009
|
+0.20 / +2.02%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.10
|
3.01
|
18,350
|
|
|
4/13/2009
|
+0.40 / +4.21%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.90
|
2.95
|
75,070
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:02 PM
|
|
|
|
|