|
|
Closing price on 6/15/2009
|
|
| Open |
14.40 |
| High |
14.60 |
| Low |
14.40 |
| Volume |
67,810 |
| Split-adjusted Price |
4.59 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2009
|
-0.70 / -4.64%
|
14.40
|
14.60
|
14.40
|
14.40
|
14.40
|
4.59
|
67,810
|
|
|
6/12/2009
|
+0.60 / +4.14%
|
15.20
|
15.20
|
14.60
|
15.10
|
15.10
|
4.81
|
82,480
|
|
|
6/11/2009
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.50
|
4.62
|
110,820
|
|
|
6/10/2009
|
-0.70 / -4.79%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.43
|
37,180
|
|
|
6/9/2009
|
+0.30 / +2.10%
|
14.60
|
14.60
|
14.20
|
14.60
|
14.60
|
4.65
|
121,710
|
|
|
6/8/2009
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.56
|
15,610
|
|
|
6/5/2009
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.37
|
18,050
|
|
|
6/4/2009
|
+0.60 / +4.80%
|
12.50
|
13.10
|
12.50
|
13.10
|
13.10
|
4.17
|
109,590
|
|
|
6/3/2009
|
+0.30 / +2.46%
|
12.70
|
12.70
|
12.00
|
12.50
|
12.50
|
3.98
|
91,750
|
|
|
6/2/2009
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
3.89
|
119,880
|
|
|
6/1/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.73
|
37,470
|
|
|
5/29/2009
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.00
|
11.20
|
11.20
|
3.57
|
23,090
|
|
|
5/28/2009
|
-0.50 / -4.27%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
3.57
|
39,690
|
|
|
5/27/2009
|
-0.40 / -3.31%
|
12.10
|
12.20
|
11.70
|
11.70
|
11.70
|
3.73
|
13,430
|
|
|
5/26/2009
|
-0.40 / -3.20%
|
12.50
|
12.60
|
11.90
|
12.10
|
12.10
|
3.86
|
38,550
|
|
|
5/25/2009
|
+0.40 / +3.31%
|
11.60
|
12.70
|
11.60
|
12.50
|
12.50
|
3.98
|
55,970
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|