|
Closing price on 6/10/2010
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
35,650 |
| Split-adjusted Price |
3.85 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2010
|
+0.30 / +2.68%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
3.85
|
35,650
|
|
|
6/9/2010
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
3.75
|
20,210
|
|
|
6/8/2010
|
-0.20 / -1.71%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.50
|
3.85
|
30,300
|
|
|
6/7/2010
|
-0.20 / -1.68%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.70
|
3.92
|
19,960
|
|
|
6/4/2010
|
+0.30 / +2.59%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.90
|
3.98
|
15,030
|
|
|
6/3/2010
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
3.88
|
26,650
|
|
|
6/2/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.90
|
3.98
|
35,590
|
|
|
6/1/2010
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
3.98
|
10,890
|
|
|
5/31/2010
|
-0.60 / -4.92%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.60
|
3.88
|
72,720
|
|
|
5/28/2010
|
+0.40 / +3.39%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
4.09
|
41,270
|
|
|
5/27/2010
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
3.95
|
25,720
|
|
|
5/26/2010
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.80
|
3.95
|
17,950
|
|
|
5/25/2010
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.00
|
11.60
|
11.60
|
3.88
|
29,160
|
|
|
5/24/2010
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.40
|
3.82
|
20,850
|
|
|
5/21/2010
|
-0.50 / -4.39%
|
11.10
|
11.20
|
10.90
|
10.90
|
10.90
|
3.65
|
121,800
|
|
|
5/20/2010
|
+0.20 / +1.79%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.40
|
3.82
|
29,040
|
|
|
5/19/2010
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
3.75
|
72,640
|
|
|
5/18/2010
|
-0.30 / -2.50%
|
11.60
|
12.20
|
11.60
|
11.70
|
11.70
|
3.92
|
50,580
|
|
|
5/17/2010
|
-0.60 / -4.76%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.00
|
4.02
|
78,500
|
|
|
5/14/2010
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.60
|
4.22
|
22,950
|
|
|
5/13/2010
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.40
|
13.00
|
13.00
|
4.35
|
121,280
|
|
|
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
|
|
|