|
Closing price on 6/4/2012
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.70 |
| Volume |
3,120 |
| Split-adjusted Price |
3.30 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2012
|
+0.20 / +2.56%
|
8.10
|
8.10
|
7.70
|
8.00
|
8.00
|
3.30
|
3,120
|
|
|
6/1/2012
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.50
|
7.80
|
7.80
|
3.22
|
700
|
|
|
5/31/2012
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.22
|
20
|
|
|
5/30/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.30
|
0
|
|
|
5/29/2012
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.30
|
520
|
|
|
5/28/2012
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
3.38
|
640
|
|
|
5/25/2012
|
+0.30 / +3.75%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.30
|
3.43
|
10,420
|
|
|
5/24/2012
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.60
|
8.00
|
8.00
|
3.30
|
9,690
|
|
|
5/23/2012
|
+0.10 / +1.27%
|
7.70
|
8.00
|
7.60
|
8.00
|
8.00
|
3.30
|
4,700
|
|
|
5/22/2012
|
-0.20 / -2.47%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.90
|
3.26
|
260
|
|
|
5/21/2012
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.34
|
3,460
|
|
|
5/18/2012
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.50
|
7.80
|
7.80
|
3.22
|
5,310
|
|
|
5/17/2012
|
-0.30 / -3.70%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.80
|
3.22
|
18,420
|
|
|
5/16/2012
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
3.34
|
5,000
|
|
|
5/15/2012
|
-0.40 / -4.49%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
3.51
|
6,150
|
|
|
5/14/2012
|
-0.40 / -4.30%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
3.67
|
8,030
|
|
|
5/11/2012
|
-0.70 / -7.00%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.30
|
3.84
|
3,010
|
|
|
5/10/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
3.76
|
14,040
|
|
|
5/9/2012
|
+0.10 / +1.01%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
3.76
|
3,070
|
|
|
5/8/2012
|
+0.30 / +3.13%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
3.72
|
32,630
|
|
|
5/7/2012
|
-0.10 / -1.03%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
3.61
|
20,380
|
|
|
5/4/2012
|
+0.30 / +3.19%
|
9.70
|
9.80
|
9.10
|
9.70
|
9.70
|
3.64
|
22,950
|
|
|
5/3/2012
|
+0.30 / +3.30%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
3.53
|
8,050
|
|
|
5/2/2012
|
+0.40 / +4.60%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.42
|
2,410
|
|
|
4/27/2012
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
3.27
|
2,510
|
|
|
4/26/2012
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.30
|
1,020
|
|
|
4/25/2012
|
+0.40 / +4.65%
|
8.40
|
9.00
|
8.40
|
9.00
|
9.00
|
3.38
|
12,520
|
|
|
4/24/2012
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.23
|
1,000
|
|
|
4/23/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.38
|
6,180
|
|
|
4/20/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
3.38
|
10,850
|
|
|