|
Closing price on 5/25/2011
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
7.20 |
| Volume |
98,270 |
| Split-adjusted Price |
2.70 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
2.70
|
98,270
|
|
|
5/24/2011
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.30
|
2.74
|
109,910
|
|
|
5/23/2011
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
2.82
|
22,270
|
|
|
5/20/2011
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
2.82
|
29,810
|
|
|
5/19/2011
|
0.00 / 0.00%
|
7.20
|
7.80
|
7.20
|
7.50
|
7.50
|
2.82
|
14,140
|
|
|
5/18/2011
|
-0.10 / -1.32%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
2.82
|
2,660
|
|
|
5/17/2011
|
+0.30 / +4.11%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.60
|
2.85
|
17,940
|
|
|
5/16/2011
|
-0.10 / -1.35%
|
7.50
|
7.70
|
7.20
|
7.30
|
7.30
|
2.74
|
71,720
|
|
|
5/13/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
2.78
|
10,930
|
|
|
5/12/2011
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.40
|
2.78
|
11,930
|
|
|
5/11/2011
|
-0.90 / -10.84%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.40
|
2.78
|
6,230
|
|
|
5/10/2011
|
-0.20 / -2.35%
|
8.20
|
8.70
|
8.20
|
8.30
|
8.30
|
2.78
|
15,170
|
|
|
5/9/2011
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.85
|
3,010
|
|
|
5/6/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
2.88
|
2,360
|
|
|
5/5/2011
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.60
|
2.88
|
14,880
|
|
|
5/4/2011
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
2.88
|
9,520
|
|
|
4/29/2011
|
+0.40 / +5.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
2.81
|
26,670
|
|
|
4/28/2011
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
2.68
|
6,630
|
|
|
4/27/2011
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
2.58
|
4,050
|
|
|
4/26/2011
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
2.54
|
16,130
|
|
|
4/25/2011
|
0.00 / 0.00%
|
7.40
|
7.90
|
7.40
|
7.70
|
7.70
|
2.58
|
4,290
|
|
|
4/22/2011
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.58
|
1,370
|
|
|
4/21/2011
|
0.00 / 0.00%
|
7.60
|
8.00
|
7.60
|
7.90
|
7.90
|
2.65
|
6,990
|
|
|
4/20/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.90
|
2.65
|
12,010
|
|
|
4/19/2011
|
-0.20 / -2.47%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
2.65
|
13,600
|
|
|
4/18/2011
|
+0.10 / +1.25%
|
7.60
|
8.10
|
7.60
|
8.10
|
8.10
|
2.71
|
15,650
|
|
|
4/15/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.68
|
2,290
|
|
|
4/14/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.68
|
5,740
|
|
|
4/13/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.68
|
6,600
|
|
|
4/8/2011
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.68
|
330
|
|
|