|
Closing price on 7/17/2008
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.50 |
| Volume |
46,770 |
| Split-adjusted Price |
5.46 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2008
|
+0.50 / +2.81%
|
18.30
|
18.30
|
17.50
|
18.30
|
18.30
|
5.46
|
46,770
|
|
|
7/16/2008
|
+0.50 / +2.89%
|
17.80
|
17.80
|
16.80
|
17.80
|
17.80
|
5.31
|
109,590
|
|
|
7/15/2008
|
+0.50 / +2.98%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.16
|
14,090
|
|
|
7/14/2008
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.01
|
43,640
|
|
|
7/11/2008
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.89
|
2,730
|
|
|
7/10/2008
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.77
|
17,500
|
|
|
7/9/2008
|
+0.40 / +2.63%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
4.65
|
35,020
|
|
|
7/8/2008
|
+0.40 / +2.70%
|
14.80
|
15.20
|
14.40
|
15.20
|
15.20
|
4.53
|
72,760
|
|
|
7/7/2008
|
-0.40 / -2.63%
|
15.60
|
15.60
|
14.80
|
14.80
|
14.80
|
4.41
|
54,710
|
|
|
7/4/2008
|
+0.40 / +2.70%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.53
|
2,700
|
|
|
7/3/2008
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.41
|
220
|
|
|
7/2/2008
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.29
|
19,960
|
|
|
7/1/2008
|
+0.40 / +2.94%
|
13.90
|
14.00
|
13.70
|
14.00
|
14.00
|
4.17
|
42,870
|
|
|
6/30/2008
|
+0.30 / +2.26%
|
13.30
|
13.60
|
13.00
|
13.60
|
13.60
|
4.05
|
27,230
|
|
|
6/27/2008
|
+0.30 / +2.31%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
3.96
|
7,420
|
|
|
6/26/2008
|
+0.20 / +1.56%
|
13.10
|
13.10
|
12.50
|
13.00
|
13.00
|
3.88
|
18,350
|
|
|
6/25/2008
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.80
|
3.82
|
11,420
|
|
|
6/24/2008
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.73
|
5,750
|
|
|
6/23/2008
|
0.00 / 0.00%
|
11.90
|
12.50
|
11.90
|
12.20
|
12.20
|
3.64
|
7,830
|
|
|
6/20/2008
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.64
|
35,510
|
|
|
6/19/2008
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.73
|
31,100
|
|
|
6/18/2008
|
-0.20 / -1.54%
|
13.00
|
13.20
|
12.80
|
12.80
|
12.80
|
3.82
|
54,750
|
|
|
6/17/2008
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.88
|
110
|
|
|
6/16/2008
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.82
|
15,840
|
|
|
6/13/2008
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.76
|
20
|
|
|
6/12/2008
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.70
|
490
|
|
|
6/11/2008
|
+0.20 / +1.67%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.20
|
3.64
|
17,450
|
|
|
6/10/2008
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.58
|
27,770
|
|
|
6/9/2008
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.64
|
14,470
|
|
|
6/6/2008
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.70
|
24,250
|
|
|