|
Closing price on 9/16/2009
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
122,330 |
| Split-adjusted Price |
4.37 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2009
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.70
|
4.37
|
122,330
|
|
|
9/15/2009
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.90
|
4.43
|
77,760
|
|
|
9/14/2009
|
-0.20 / -1.43%
|
13.70
|
14.30
|
13.70
|
13.80
|
13.80
|
4.40
|
110,540
|
|
|
9/11/2009
|
+0.20 / +1.45%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
4.46
|
119,950
|
|
|
9/10/2009
|
+0.10 / +0.73%
|
13.40
|
14.00
|
13.40
|
13.80
|
13.80
|
4.40
|
135,790
|
|
|
9/9/2009
|
+0.60 / +4.58%
|
13.10
|
13.70
|
13.10
|
13.70
|
13.70
|
4.37
|
133,100
|
|
|
9/8/2009
|
-0.20 / -1.50%
|
13.30
|
13.50
|
13.10
|
13.10
|
13.10
|
4.17
|
72,670
|
|
|
9/7/2009
|
-0.50 / -3.62%
|
13.50
|
13.60
|
13.20
|
13.30
|
13.30
|
4.24
|
100,720
|
|
|
9/4/2009
|
-0.70 / -4.83%
|
14.70
|
15.20
|
13.80
|
13.80
|
13.80
|
4.40
|
243,410
|
|
|
9/3/2009
|
+0.60 / +4.32%
|
13.90
|
14.50
|
13.70
|
14.50
|
14.50
|
4.62
|
270,670
|
|
|
9/1/2009
|
+0.60 / +4.51%
|
13.30
|
13.90
|
13.10
|
13.90
|
13.90
|
4.43
|
242,700
|
|
|
8/31/2009
|
+0.50 / +3.91%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.30
|
4.24
|
153,360
|
|
|
8/28/2009
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
4.08
|
87,160
|
|
|
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
|
|
|