GMT: Historical Prices for G A T X CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	29.09	29.83	29.09	29.33	202,200	29.33
20-Nov-09	28.63	29.04	28.50	28.81	337,500	28.81
19-Nov-09	29.54	29.54	28.54	28.80	334,600	28.80
18-Nov-09	30.06	30.40	29.63	29.68	403,600	29.68
17-Nov-09	29.61	30.20	29.43	30.14	392,300	30.14
16-Nov-09	29.07	30.10	29.07	29.76	429,400	29.76
13-Nov-09	28.64	28.87	28.41	28.72	337,500	28.72
12-Nov-09	29.20	29.25	28.29	28.60	525,300	28.60
11-Nov-09	29.18	29.57	28.98	29.16	360,100	29.16
10-Nov-09	28.64	29.02	28.46	28.94	260,700	28.94
9-Nov-09	28.79	29.31	28.67	28.83	233,700	28.83
6-Nov-09	28.52	28.87	28.20	28.57	361,500	28.57
5-Nov-09	27.63	28.74	27.41	28.73	370,700	28.73
4-Nov-09	28.25	28.25	27.17	27.33	408,100	27.33
3-Nov-09	26.94	28.05	26.65	27.98	657,300	27.98
2-Nov-09	27.39	27.93	26.52	27.03	514,600	27.03
30-Oct-09	27.75	28.16	26.76	27.18	754,200	27.18
29-Oct-09	27.02	27.95	27.02	27.94	525,800	27.94
28-Oct-09	28.15	28.48	26.91	27.02	778,200	27.02
27-Oct-09	28.44	28.63	27.84	28.07	548,000	28.07
26-Oct-09	29.23	29.45	27.95	28.25	579,200	28.25
23-Oct-09	29.68	29.96	28.77	29.13	473,200	29.13
22-Oct-09	27.90	29.97	27.67	29.63	1,132,800	29.63
21-Oct-09	28.69	29.24	27.83	28.00	946,400	28.00
20-Oct-09	27.45	28.83	27.36	28.61	647,700	28.61
19-Oct-09	27.64	28.12	27.48	27.54	396,800	27.54
16-Oct-09	28.25	28.45	27.28	27.68	684,400	27.68
15-Oct-09	29.09	29.34	28.08	28.53	514,400	28.53
14-Oct-09	29.17	29.57	28.84	29.41	331,400	29.41
13-Oct-09	28.79	29.13	28.26	28.72	242,400	28.72
12-Oct-09	28.84	29.28	28.54	28.78	260,500	28.78
9-Oct-09	27.96	28.94	27.68	28.66	387,600	28.66
8-Oct-09	27.57	28.40	27.42	27.88	296,100	27.88
7-Oct-09	27.08	27.45	26.75	27.29	233,100	27.29
6-Oct-09	27.58	28.10	26.81	27.12	410,600	27.12
5-Oct-09	26.74	27.44	26.57	27.38	632,600	27.38
2-Oct-09	26.58	26.99	26.21	26.54	499,800	26.54
1-Oct-09	27.89	27.89	26.88	26.90	302,800	26.90
30-Sep-09	28.44	28.44	27.29	27.95	368,300	27.95
29-Sep-09	28.48	28.63	28.21	28.28	285,100	28.28
28-Sep-09	28.25	28.91	28.14	28.48	241,200	28.48
25-Sep-09	28.39	28.70	27.62	28.13	275,400	28.13
24-Sep-09	28.98	29.45	28.27	28.52	266,900	28.52
23-Sep-09	29.47	29.47	28.81	29.01	235,600	29.01
22-Sep-09	28.96	29.46	28.75	29.25	256,300	29.25
21-Sep-09	29.53	29.57	28.47	28.54	521,900	28.54
18-Sep-09	30.56	30.65	29.49	29.77	612,600	29.77
17-Sep-09	29.91	30.71	29.74	29.84	414,400	29.84
16-Sep-09	29.53	30.29	29.29	30.17	363,100	30.17
15-Sep-09	29.01	29.54	28.74	29.45	487,500	29.45
14-Sep-09	29.10	29.40	28.82	29.10	623,400	29.10
11-Sep-09	29.25	29.58	29.06	29.34	446,800	29.34
11-Sep-09	$ 0.28 Dividend
10-Sep-09	28.84	29.27	28.62	29.26	313,900	28.98
9-Sep-09	28.49	28.90	28.16	28.72	734,600	28.45
8-Sep-09	28.11	28.48	27.74	28.44	358,000	28.17
4-Sep-09	27.34	28.17	26.98	27.67	261,900	27.41
3-Sep-09	26.65	27.30	26.39	27.29	357,200	27.03
2-Sep-09	26.70	27.01	26.33	26.63	264,300	26.38
1-Sep-09	27.40	28.23	26.65	26.75	399,400	26.49
31-Aug-09	27.67	27.89	27.00	27.43	423,000	27.17
28-Aug-09	27.45	28.15	27.02	27.81	511,500	27.54
27-Aug-09	26.72	27.26	26.44	27.02	351,400	26.76
26-Aug-09	27.01	27.07	26.56	26.65	365,100	26.39
25-Aug-09	26.59	27.18	26.41	27.02	345,600	26.76
24-Aug-09	26.40	26.74	26.13	26.50	345,800	26.25
21-Aug-09	26.05	26.49	25.71	26.25	278,700	26.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions