|
|
Closing price on 6/28/2011
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
13,010 |
| Split-adjusted Price |
3.19 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2011
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.50
|
3.19
|
13,010
|
|
|
6/27/2011
|
-0.20 / -2.35%
|
8.10
|
8.80
|
8.10
|
8.30
|
8.30
|
3.12
|
26,570
|
|
|
6/24/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
3.19
|
8,300
|
|
|
6/23/2011
|
+0.30 / +3.66%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
3.19
|
1,210
|
|
|
6/22/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
3.08
|
10,440
|
|
|
6/21/2011
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.20
|
3.08
|
18,770
|
|
|
6/20/2011
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
3.08
|
6,700
|
|
|
6/17/2011
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
3.04
|
20,130
|
|
|
6/16/2011
|
+0.30 / +3.85%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.10
|
3.04
|
32,700
|
|
|
6/15/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
2.93
|
22,330
|
|
|
6/14/2011
|
+0.10 / +1.30%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
2.93
|
26,200
|
|
|
6/13/2011
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.70
|
2.89
|
20,400
|
|
|
6/10/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
2.93
|
7,210
|
|
|
6/9/2011
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.93
|
2,700
|
|
|
6/8/2011
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
2.97
|
13,630
|
|
|
6/7/2011
|
-0.10 / -1.28%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.70
|
2.89
|
47,300
|
|
|
6/6/2011
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
2.93
|
45,430
|
|
|
6/3/2011
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
2.97
|
11,190
|
|
|
6/2/2011
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
3.00
|
17,690
|
|
|
6/1/2011
|
+0.10 / +1.32%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.70
|
2.89
|
27,700
|
|
|
5/31/2011
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.60
|
2.85
|
37,300
|
|
|
5/30/2011
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.85
|
18,440
|
|
|
5/27/2011
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.85
|
5,060
|
|
|
5/26/2011
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
2.74
|
63,480
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|