|
|
Closing price on 9/18/2008
|
|
| Open |
12.60 |
| High |
13.70 |
| Low |
12.60 |
| Volume |
20,920 |
| Split-adjusted Price |
3.76 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2008
|
-0.60 / -4.55%
|
12.60
|
13.70
|
12.60
|
12.60
|
12.60
|
3.76
|
20,920
|
|
|
9/17/2008
|
-0.60 / -4.35%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.20
|
3.94
|
24,290
|
|
|
9/16/2008
|
-0.70 / -4.83%
|
14.00
|
14.50
|
13.80
|
13.80
|
13.80
|
4.11
|
25,620
|
|
|
9/15/2008
|
+0.10 / +0.69%
|
13.90
|
15.10
|
13.90
|
14.50
|
14.50
|
4.32
|
20,850
|
|
|
9/12/2008
|
-0.10 / -0.69%
|
14.90
|
14.90
|
13.90
|
14.40
|
14.40
|
4.29
|
23,260
|
|
|
9/11/2008
|
-0.50 / -3.33%
|
14.60
|
15.50
|
14.50
|
14.50
|
14.50
|
4.32
|
27,490
|
|
|
9/10/2008
|
-0.60 / -3.85%
|
15.10
|
15.50
|
14.90
|
15.00
|
15.00
|
4.47
|
26,960
|
|
|
9/9/2008
|
-0.30 / -1.89%
|
16.00
|
16.30
|
15.60
|
15.60
|
15.60
|
4.65
|
21,340
|
|
|
9/8/2008
|
+0.30 / +1.92%
|
16.20
|
16.20
|
15.00
|
15.90
|
15.90
|
4.74
|
27,100
|
|
|
9/5/2008
|
-0.40 / -2.50%
|
15.30
|
16.00
|
15.30
|
15.60
|
15.60
|
4.65
|
20,060
|
|
|
9/4/2008
|
+0.30 / +1.91%
|
16.40
|
16.40
|
15.70
|
16.00
|
16.00
|
4.77
|
36,940
|
|
|
9/3/2008
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.20
|
15.70
|
15.70
|
4.68
|
42,530
|
|
|
8/29/2008
|
-0.20 / -1.32%
|
14.50
|
15.20
|
14.50
|
15.00
|
15.00
|
4.47
|
19,120
|
|
|
8/28/2008
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.53
|
4,510
|
|
|
8/27/2008
|
+0.50 / +3.23%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.00
|
4.77
|
39,890
|
|
|
8/26/2008
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.62
|
15,280
|
|
|
8/25/2008
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
4.41
|
21,430
|
|
|
8/22/2008
|
-0.40 / -2.76%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
4.20
|
41,440
|
|
|
8/21/2008
|
0.00 / 0.00%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.50
|
4.32
|
30,670
|
|
|
8/20/2008
|
-0.70 / -4.61%
|
14.50
|
15.20
|
14.50
|
14.50
|
14.50
|
4.32
|
15,190
|
|
|
8/19/2008
|
-0.80 / -5.00%
|
15.20
|
16.00
|
15.20
|
15.20
|
15.20
|
4.53
|
13,460
|
|
|
8/18/2008
|
+0.20 / +1.27%
|
15.10
|
16.00
|
15.10
|
16.00
|
16.00
|
4.77
|
47,490
|
|
|
8/15/2008
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.71
|
7,670
|
|
|
8/14/2008
|
+0.40 / +2.67%
|
14.70
|
15.40
|
14.70
|
15.40
|
15.40
|
4.59
|
20,180
|
|
|
8/13/2008
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
4.47
|
8,450
|
|
|
8/12/2008
|
-0.30 / -1.96%
|
15.70
|
15.70
|
14.90
|
15.00
|
15.00
|
4.47
|
8,120
|
|
|
8/11/2008
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.56
|
2,880
|
|
|
8/8/2008
|
+0.40 / +2.76%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.90
|
4.44
|
3,920
|
|
|
8/7/2008
|
+0.20 / +1.40%
|
14.00
|
14.70
|
14.00
|
14.50
|
14.50
|
4.32
|
2,700
|
|
|
8/6/2008
|
0.00 / 0.00%
|
13.90
|
14.50
|
13.90
|
14.30
|
14.30
|
4.26
|
9,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|