|
Closing price on 8/30/2010
|
|
| Open |
9.90 |
| High |
10.50 |
| Low |
9.90 |
| Volume |
39,120 |
| Split-adjusted Price |
3.52 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2010
|
+0.50 / +5.00%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
3.52
|
39,120
|
|
|
8/27/2010
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
3.35
|
5,790
|
|
|
8/26/2010
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
9.80
|
9.80
|
3.28
|
32,090
|
|
|
8/25/2010
|
-0.50 / -4.85%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
3.28
|
46,730
|
|
|
8/24/2010
|
-0.30 / -2.83%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.30
|
3.45
|
24,380
|
|
|
8/23/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
3.55
|
3,580
|
|
|
8/20/2010
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.60
|
3.55
|
24,250
|
|
|
8/19/2010
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.30
|
10.70
|
10.70
|
3.58
|
16,480
|
|
|
8/18/2010
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.40
|
10.80
|
10.80
|
3.62
|
16,760
|
|
|
8/17/2010
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.90
|
3.65
|
25,380
|
|
|
8/16/2010
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
3.65
|
36,150
|
|
|
8/13/2010
|
+0.10 / +0.97%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.40
|
3.48
|
27,990
|
|
|
8/12/2010
|
-0.50 / -4.63%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.30
|
3.45
|
39,260
|
|
|
8/11/2010
|
+0.10 / +0.93%
|
10.60
|
11.20
|
10.60
|
10.80
|
10.80
|
3.62
|
9,060
|
|
|
8/10/2010
|
-0.30 / -2.73%
|
11.00
|
11.30
|
10.50
|
10.70
|
10.70
|
3.58
|
27,750
|
|
|
8/9/2010
|
-0.40 / -3.51%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
3.68
|
29,890
|
|
|
8/6/2010
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.40
|
3.82
|
8,450
|
|
|
8/5/2010
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
3.88
|
25,370
|
|
|
8/4/2010
|
-0.20 / -1.72%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
3.82
|
18,110
|
|
|
8/3/2010
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
3.88
|
8,450
|
|
|
8/2/2010
|
-0.30 / -2.52%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.60
|
3.88
|
18,720
|
|
|
7/30/2010
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
3.98
|
8,970
|
|
|
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
|
|
|