|
Closing price on 1/4/2021
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
18.70 |
| Volume |
40,800 |
| Split-adjusted Price |
14.51 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
18.70
|
20.00
|
18.88
|
14.51
|
40,800
|
|
|
12/31/2020
|
+0.50 / +2.56%
|
19.50
|
20.40
|
18.50
|
20.00
|
18.77
|
14.51
|
29,600
|
|
|
12/30/2020
|
-0.20 / -1.02%
|
19.70
|
20.00
|
18.70
|
19.50
|
19.31
|
14.15
|
8,100
|
|
|
12/29/2020
|
-0.50 / -2.48%
|
20.20
|
20.20
|
19.50
|
19.70
|
19.81
|
14.29
|
900
|
|
|
12/28/2020
|
+0.90 / +4.66%
|
19.50
|
20.40
|
19.50
|
20.20
|
20.24
|
14.65
|
4,200
|
|
|
12/25/2020
|
+0.40 / +2.12%
|
20.40
|
20.40
|
18.50
|
19.30
|
18.99
|
14.00
|
1,900
|
|
|
12/24/2020
|
-0.50 / -2.50%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.68
|
13.71
|
41,200
|
|
|
12/23/2020
|
+0.30 / +1.52%
|
20.70
|
20.70
|
19.10
|
20.00
|
19.92
|
14.06
|
6,100
|
|
|
12/22/2020
|
-0.30 / -1.50%
|
19.60
|
20.70
|
19.60
|
19.70
|
19.97
|
13.85
|
1,900
|
|
|
12/21/2020
|
+0.40 / +2.04%
|
19.60
|
20.30
|
19.60
|
20.00
|
20.09
|
14.06
|
19,100
|
|
|
12/18/2020
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
13.78
|
6,200
|
|
|
12/17/2020
|
+0.10 / +0.51%
|
19.50
|
19.80
|
19.30
|
19.60
|
19.59
|
13.78
|
5,000
|
|
|
12/16/2020
|
-0.40 / -2.01%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.55
|
13.71
|
5,900
|
|
|
12/15/2020
|
+1.00 / +5.29%
|
18.90
|
20.00
|
18.90
|
19.90
|
19.53
|
13.99
|
9,300
|
|
|
12/14/2020
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.97
|
13.29
|
3,900
|
|
|
12/11/2020
|
+0.20 / +1.06%
|
18.80
|
19.30
|
18.50
|
19.00
|
18.80
|
13.36
|
5,900
|
|
|
12/10/2020
|
-0.10 / -0.53%
|
18.70
|
18.90
|
18.70
|
18.80
|
18.74
|
13.22
|
12,000
|
|
|
12/9/2020
|
-0.10 / -0.53%
|
18.70
|
19.00
|
18.00
|
18.90
|
18.44
|
13.29
|
11,500
|
|
|
12/8/2020
|
-1.20 / -5.94%
|
20.20
|
20.20
|
19.00
|
19.00
|
19.11
|
13.36
|
30,400
|
|
|
12/7/2020
|
-0.30 / -1.46%
|
20.00
|
20.70
|
18.50
|
20.20
|
18.65
|
14.20
|
16,500
|
|
|
12/4/2020
|
+0.90 / +4.59%
|
21.40
|
21.40
|
17.70
|
20.50
|
17.75
|
14.41
|
64,100
|
|
|
12/3/2020
|
-2.10 / -9.68%
|
19.90
|
23.60
|
19.60
|
19.60
|
19.62
|
13.78
|
30,500
|
|
|
12/2/2020
|
-2.40 / -9.96%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.70
|
15.26
|
17,400
|
|
|
12/1/2020
|
-2.60 / -9.74%
|
24.70
|
24.70
|
24.10
|
24.10
|
24.38
|
16.94
|
1,700
|
|
|
11/30/2020
|
+1.30 / +5.12%
|
25.20
|
26.70
|
25.20
|
26.70
|
25.56
|
18.77
|
500
|
|
|
11/27/2020
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
17.86
|
0
|
|
|
11/26/2020
|
-0.40 / -1.55%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
17.86
|
100
|
|
|
11/25/2020
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
18.14
|
100
|
|
|
11/24/2020
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
18.28
|
0
|
|
|
11/23/2020
|
-0.10 / -0.38%
|
28.70
|
28.70
|
26.00
|
26.00
|
26.90
|
18.28
|
300
|
|
|