Closing price on 1/12/2011
|
|
Open |
28.10 |
High |
28.10 |
Low |
26.40 |
Volume |
600 |
Split-adjusted Price |
5.55 |
|
|
GLT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/12/2011
|
+0.40 / +1.54%
|
28.10
|
28.10
|
26.40
|
26.40
|
26.40
|
5.55
|
600
|
|
1/11/2011
|
-1.60 / -5.80%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.00
|
5.46
|
5,100
|
|
1/10/2011
|
+0.40 / +1.47%
|
28.90
|
28.90
|
27.60
|
27.60
|
27.60
|
5.80
|
52,500
|
|
1/7/2011
|
+0.70 / +2.64%
|
26.30
|
27.20
|
26.30
|
27.20
|
27.20
|
5.72
|
27,600
|
|
1/6/2011
|
+0.70 / +2.71%
|
26.30
|
26.50
|
25.30
|
26.50
|
26.50
|
5.57
|
18,600
|
|
1/5/2011
|
-0.40 / -1.53%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.80
|
5.42
|
16,100
|
|
1/4/2011
|
+1.70 / +6.94%
|
24.70
|
26.30
|
24.70
|
26.20
|
26.20
|
5.51
|
16,300
|
|
12/31/2010
|
-1.70 / -6.49%
|
24.50
|
24.60
|
24.50
|
24.50
|
24.50
|
5.15
|
6,900
|
|
12/30/2010
|
+0.30 / +1.16%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
5.51
|
1,000
|
|
12/29/2010
|
-1.60 / -5.82%
|
27.60
|
27.60
|
25.80
|
25.90
|
25.90
|
5.44
|
34,400
|
|
12/28/2010
|
+1.10 / +4.17%
|
27.50
|
27.90
|
27.50
|
27.50
|
27.50
|
5.78
|
62,000
|
|
12/27/2010
|
+0.90 / +3.53%
|
24.80
|
26.40
|
24.80
|
26.40
|
26.40
|
5.55
|
14,700
|
|
12/24/2010
|
+0.20 / +0.79%
|
23.70
|
25.50
|
23.70
|
25.50
|
25.50
|
5.36
|
8,100
|
|
12/23/2010
|
-1.20 / -4.53%
|
25.30
|
25.50
|
25.30
|
25.30
|
25.30
|
5.32
|
4,100
|
|
12/22/2010
|
+1.20 / +4.74%
|
26.00
|
26.80
|
26.00
|
26.50
|
26.50
|
5.57
|
21,300
|
|
12/21/2010
|
-0.20 / -0.78%
|
25.20
|
25.30
|
25.00
|
25.30
|
25.30
|
5.32
|
3,200
|
|
12/20/2010
|
-0.20 / -0.78%
|
26.50
|
27.00
|
25.00
|
25.50
|
25.50
|
5.36
|
2,400
|
|
12/17/2010
|
+0.60 / +2.39%
|
25.20
|
26.00
|
25.00
|
25.70
|
25.70
|
5.40
|
9,200
|
|
12/16/2010
|
-1.40 / -5.28%
|
25.50
|
25.50
|
24.30
|
25.10
|
25.10
|
5.27
|
9,900
|
|
12/15/2010
|
+0.80 / +3.11%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.50
|
5.57
|
6,900
|
|
12/14/2010
|
-0.80 / -3.02%
|
24.90
|
26.00
|
24.90
|
25.70
|
25.70
|
5.40
|
10,900
|
|
12/13/2010
|
+1.20 / +4.74%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.50
|
5.57
|
11,400
|
|
12/10/2010
|
+1.60 / +6.75%
|
24.00
|
25.30
|
24.00
|
25.30
|
25.30
|
5.32
|
9,300
|
|
12/9/2010
|
+0.20 / +0.85%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
4.98
|
100
|
|
12/8/2010
|
-0.30 / -1.26%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.94
|
1,000
|
|
12/7/2010
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
5.00
|
700
|
|
12/6/2010
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
24.00
|
24.00
|
5.04
|
1,400
|
|
12/3/2010
|
+0.50 / +2.13%
|
23.80
|
24.00
|
23.80
|
24.00
|
24.00
|
5.04
|
700
|
|
12/2/2010
|
+0.30 / +1.29%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.94
|
400
|
|
12/1/2010
|
-0.80 / -3.33%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
4.88
|
100
|
|
|