|
Closing price on 8/27/2009
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
12.30 |
| Volume |
73,600 |
| Split-adjusted Price |
4.02 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2009
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.30
|
12.60
|
12.60
|
4.02
|
73,600
|
|
|
8/26/2009
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.40
|
3.95
|
64,620
|
|
|
8/25/2009
|
-0.50 / -3.91%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
3.92
|
123,830
|
|
|
8/24/2009
|
+0.10 / +0.79%
|
12.80
|
13.10
|
12.50
|
12.80
|
12.80
|
4.08
|
89,430
|
|
|
8/21/2009
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.20
|
12.70
|
12.70
|
4.05
|
301,470
|
|
|
8/20/2009
|
+0.50 / +4.31%
|
11.80
|
12.10
|
11.60
|
12.10
|
12.10
|
3.86
|
148,420
|
|
|
8/19/2009
|
+0.50 / +4.50%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
3.70
|
87,100
|
|
|
8/18/2009
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
3.54
|
71,310
|
|
|
8/17/2009
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
3.54
|
57,100
|
|
|
8/14/2009
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.30
|
3.60
|
71,430
|
|
|
8/13/2009
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
3.63
|
108,620
|
|
|
8/12/2009
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.50
|
3.66
|
84,110
|
|
|
8/11/2009
|
+0.30 / +2.65%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.60
|
3.70
|
63,040
|
|
|
8/10/2009
|
+0.50 / +4.63%
|
11.00
|
11.30
|
10.80
|
11.30
|
11.30
|
3.60
|
166,940
|
|
|
8/7/2009
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
3.44
|
47,510
|
|
|
8/6/2009
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.00
|
3.51
|
97,440
|
|
|
8/5/2009
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.60
|
11.00
|
11.00
|
3.51
|
47,470
|
|
|
8/4/2009
|
+0.30 / +2.83%
|
11.10
|
11.10
|
10.70
|
10.90
|
10.90
|
3.47
|
75,150
|
|
|
8/3/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
3.38
|
50,680
|
|
|
7/31/2009
|
+0.10 / +0.95%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.60
|
3.38
|
66,790
|
|
|
7/30/2009
|
-0.20 / -1.87%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
3.35
|
47,580
|
|
|
7/29/2009
|
-0.10 / -0.93%
|
10.70
|
11.00
|
10.50
|
10.70
|
10.70
|
3.41
|
30,970
|
|
|
7/28/2009
|
-0.40 / -3.57%
|
11.00
|
11.50
|
10.70
|
10.80
|
10.80
|
3.44
|
54,250
|
|
|
7/27/2009
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.10
|
11.20
|
11.20
|
3.57
|
64,680
|
|
|
7/24/2009
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.57
|
94,310
|
|
|
7/23/2009
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.30
|
10.70
|
10.70
|
3.41
|
22,180
|
|
|
7/22/2009
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
3.41
|
15,840
|
|
|
7/21/2009
|
+0.20 / +1.89%
|
11.10
|
11.10
|
10.60
|
10.80
|
10.80
|
3.44
|
46,020
|
|
|
7/20/2009
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
3.38
|
9,720
|
|
|
7/17/2009
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.10
|
10.50
|
10.50
|
3.35
|
27,470
|
|
|