|
Closing price on 7/16/2009
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
31,270 |
| Split-adjusted Price |
3.35 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2009
|
+0.30 / +2.94%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.50
|
3.35
|
31,270
|
|
|
7/15/2009
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
3.25
|
29,670
|
|
|
7/14/2009
|
-0.30 / -2.86%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
3.25
|
21,920
|
|
|
7/13/2009
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
3.35
|
28,790
|
|
|
7/10/2009
|
-0.30 / -2.65%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
3.51
|
10,640
|
|
|
7/9/2009
|
+0.10 / +0.89%
|
10.90
|
11.50
|
10.80
|
11.30
|
11.30
|
3.60
|
19,400
|
|
|
7/8/2009
|
-0.40 / -3.45%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.20
|
3.57
|
7,640
|
|
|
7/7/2009
|
+0.10 / +0.87%
|
11.30
|
11.90
|
11.30
|
11.60
|
11.60
|
3.70
|
18,410
|
|
|
7/6/2009
|
+0.50 / +4.55%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
3.66
|
36,900
|
|
|
7/3/2009
|
-0.30 / -2.65%
|
11.00
|
11.30
|
10.80
|
11.00
|
11.00
|
3.51
|
13,710
|
|
|
7/2/2009
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.80
|
11.30
|
11.30
|
3.60
|
14,290
|
|
|
7/1/2009
|
-0.30 / -2.59%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.30
|
3.60
|
50,730
|
|
|
6/30/2009
|
-0.60 / -4.92%
|
11.60
|
12.40
|
11.60
|
11.60
|
11.60
|
3.70
|
18,160
|
|
|
6/29/2009
|
-0.60 / -4.69%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
3.89
|
12,860
|
|
|
6/26/2009
|
+0.40 / +3.23%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
4.08
|
1,170
|
|
|
6/25/2009
|
+0.10 / +0.81%
|
12.90
|
12.90
|
12.00
|
12.40
|
12.40
|
3.95
|
15,780
|
|
|
6/24/2009
|
+0.50 / +4.24%
|
11.30
|
12.30
|
11.30
|
12.30
|
12.30
|
3.92
|
50,340
|
|
|
6/23/2009
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.76
|
9,810
|
|
|
6/22/2009
|
-0.60 / -4.62%
|
12.50
|
13.10
|
12.40
|
12.40
|
12.40
|
3.95
|
18,240
|
|
|
6/19/2009
|
+0.30 / +2.36%
|
13.30
|
13.30
|
12.80
|
13.00
|
13.00
|
4.14
|
25,990
|
|
|
6/18/2009
|
-0.40 / -3.05%
|
12.70
|
13.40
|
12.60
|
12.70
|
12.70
|
4.05
|
70,030
|
|
|
6/17/2009
|
-0.60 / -4.38%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.17
|
21,470
|
|
|
6/16/2009
|
-0.70 / -4.86%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.37
|
18,780
|
|
|
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
|
|
|