|
Closing price on 7/26/2011
|
|
| Open |
8.20 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
19,080 |
| Split-adjusted Price |
3.15 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2011
|
-0.10 / -1.18%
|
8.20
|
8.60
|
8.20
|
8.40
|
8.40
|
3.15
|
19,080
|
|
|
7/25/2011
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
3.19
|
10,520
|
|
|
7/22/2011
|
-0.10 / -1.19%
|
8.10
|
8.60
|
8.10
|
8.30
|
8.30
|
3.12
|
7,800
|
|
|
7/21/2011
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.40
|
3.15
|
44,510
|
|
|
7/20/2011
|
-0.30 / -3.45%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.15
|
900
|
|
|
7/19/2011
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.70
|
3.27
|
660
|
|
|
7/18/2011
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.23
|
35,000
|
|
|
7/15/2011
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.50
|
8.50
|
3.19
|
2,860
|
|
|
7/14/2011
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
3.19
|
2,010
|
|
|
7/13/2011
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.15
|
40
|
|
|
7/12/2011
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.19
|
21,010
|
|
|
7/11/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.15
|
1,000
|
|
|
7/8/2011
|
0.00 / 0.00%
|
8.30
|
8.80
|
8.30
|
8.40
|
8.40
|
3.15
|
6,340
|
|
|
7/7/2011
|
+0.20 / +2.44%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.40
|
3.15
|
40,710
|
|
|
7/6/2011
|
-0.10 / -1.20%
|
8.20
|
8.60
|
8.20
|
8.20
|
8.20
|
3.08
|
7,500
|
|
|
7/5/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.30
|
3.12
|
13,690
|
|
|
7/4/2011
|
-0.10 / -1.19%
|
8.10
|
8.60
|
8.10
|
8.30
|
8.30
|
3.12
|
16,420
|
|
|
7/1/2011
|
+0.30 / +3.70%
|
7.80
|
8.40
|
7.80
|
8.40
|
8.40
|
3.15
|
1,020
|
|
|
6/30/2011
|
-0.30 / -3.57%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
3.04
|
6,000
|
|
|
6/29/2011
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
3.15
|
2,220
|
|
|
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
|
|
|