|
Closing price on 6/25/2010
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
61,740 |
| Split-adjusted Price |
3.98 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2010
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
3.98
|
61,740
|
|
|
6/24/2010
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
3.98
|
27,520
|
|
|
6/23/2010
|
-0.20 / -1.67%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.80
|
3.95
|
36,890
|
|
|
6/22/2010
|
-0.30 / -2.44%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.00
|
4.02
|
53,230
|
|
|
6/21/2010
|
+0.40 / +3.36%
|
11.90
|
12.40
|
11.80
|
12.30
|
12.30
|
4.12
|
98,610
|
|
|
6/18/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.98
|
33,250
|
|
|
6/17/2010
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.90
|
11.90
|
3.98
|
39,730
|
|
|
6/16/2010
|
+0.30 / +2.59%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.90
|
3.98
|
60,060
|
|
|
6/15/2010
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
3.88
|
22,010
|
|
|
6/14/2010
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.50
|
3.85
|
30,060
|
|
|
6/11/2010
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
3.85
|
5,830
|
|
|
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
|
|
|