|
Closing price on 7/29/2010
|
|
| Open |
11.40 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
21,960 |
| Split-adjusted Price |
3.92 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2010
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
3.92
|
21,960
|
|
|
7/28/2010
|
-0.30 / -2.56%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
3.82
|
29,580
|
|
|
7/27/2010
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.60
|
11.70
|
11.70
|
3.92
|
44,130
|
|
|
7/26/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
3.98
|
54,880
|
|
|
7/23/2010
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
3.98
|
9,430
|
|
|
7/22/2010
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.90
|
3.98
|
3,120
|
|
|
7/21/2010
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
4.02
|
33,870
|
|
|
7/20/2010
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.20
|
4.09
|
100,860
|
|
|
7/19/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
3.92
|
25,430
|
|
|
7/16/2010
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.70
|
3.92
|
9,510
|
|
|
7/15/2010
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
3.98
|
9,280
|
|
|
7/14/2010
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.90
|
11.90
|
11.90
|
3.98
|
14,470
|
|
|
7/13/2010
|
+0.10 / +0.84%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
4.02
|
49,070
|
|
|
7/12/2010
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
3.98
|
14,180
|
|
|
7/9/2010
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.95
|
11,210
|
|
|
7/8/2010
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
3.95
|
52,540
|
|
|
7/7/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
3.92
|
50,400
|
|
|
7/6/2010
|
-0.30 / -2.50%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
3.92
|
43,420
|
|
|
7/5/2010
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
4.02
|
26,980
|
|
|
7/2/2010
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.20
|
4.09
|
50,530
|
|
|
7/1/2010
|
+0.30 / +2.56%
|
11.70
|
12.20
|
11.70
|
12.00
|
12.00
|
4.02
|
37,070
|
|
|
6/30/2010
|
-0.40 / -3.31%
|
11.80
|
12.10
|
11.60
|
11.70
|
11.70
|
3.92
|
22,190
|
|
|
6/29/2010
|
-0.30 / -2.42%
|
12.80
|
12.80
|
12.10
|
12.10
|
12.10
|
4.05
|
41,230
|
|
|
6/28/2010
|
+0.50 / +4.20%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
4.15
|
197,460
|
|
|
6/25/2010
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
3.98
|
61,740
|
|
|
6/24/2010
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
3.98
|
27,520
|
|
|
6/23/2010
|
-0.20 / -1.67%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.80
|
3.95
|
36,890
|
|
|
6/22/2010
|
-0.30 / -2.44%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.00
|
4.02
|
53,230
|
|
|
6/21/2010
|
+0.40 / +3.36%
|
11.90
|
12.40
|
11.80
|
12.30
|
12.30
|
4.12
|
98,610
|
|
|
6/18/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.98
|
33,250
|
|
|