|
Closing price on 1/8/2014
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
16.90 |
| Volume |
16,600 |
| Split-adjusted Price |
7.39 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2014
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.90
|
17.10
|
17.10
|
7.39
|
16,600
|
|
|
1/7/2014
|
+0.10 / +0.59%
|
17.00
|
17.90
|
17.00
|
17.10
|
17.10
|
7.39
|
16,200
|
|
|
1/6/2014
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
17.00
|
17.00
|
7.34
|
13,800
|
|
|
1/3/2014
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
17.00
|
17.00
|
7.34
|
7,600
|
|
|
1/2/2014
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.34
|
1,200
|
|
|
12/31/2013
|
-1.20 / -6.52%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
7.43
|
7,200
|
|
|
12/30/2013
|
-0.10 / -0.54%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.40
|
7.43
|
17,600
|
|
|
12/27/2013
|
-0.20 / -1.07%
|
18.60
|
18.60
|
18.20
|
18.50
|
18.50
|
7.47
|
46,600
|
|
|
12/26/2013
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.60
|
18.70
|
18.70
|
7.55
|
292,400
|
|
|
12/25/2013
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.50
|
18.70
|
18.70
|
7.55
|
60,828
|
|
|
12/24/2013
|
+0.10 / +0.54%
|
18.20
|
18.50
|
18.00
|
18.50
|
18.50
|
7.47
|
46,200
|
|
|
12/23/2013
|
+0.50 / +2.79%
|
18.00
|
18.40
|
17.90
|
18.40
|
18.40
|
7.43
|
40,300
|
|
|
12/20/2013
|
-0.30 / -1.65%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
7.23
|
5,900
|
|
|
12/19/2013
|
+0.30 / +1.68%
|
18.00
|
18.20
|
17.90
|
18.20
|
18.20
|
7.35
|
41,240
|
|
|
12/18/2013
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
7.23
|
24,100
|
|
|
12/17/2013
|
+0.20 / +1.12%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
7.27
|
17,500
|
|
|
12/16/2013
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.80
|
7.19
|
34,900
|
|
|
12/13/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.80
|
7.19
|
16,500
|
|
|
12/12/2013
|
+0.40 / +2.30%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.80
|
7.19
|
13,800
|
|
|
12/11/2013
|
-0.40 / -2.25%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.40
|
7.03
|
45,400
|
|
|
12/10/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.80
|
7.19
|
263,000
|
|
|
12/9/2013
|
-0.20 / -1.11%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.80
|
7.19
|
31,300
|
|
|
12/6/2013
|
+0.20 / +1.12%
|
17.80
|
18.10
|
17.60
|
18.00
|
18.00
|
7.27
|
51,100
|
|
|
12/5/2013
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.40
|
17.80
|
17.80
|
7.19
|
54,900
|
|
|
12/4/2013
|
+0.80 / +4.71%
|
17.20
|
17.90
|
17.20
|
17.80
|
17.80
|
7.19
|
43,600
|
|
|
12/3/2013
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.00
|
6.87
|
7,500
|
|
|
12/2/2013
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.10
|
17.10
|
6.91
|
5,500
|
|
|
11/29/2013
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.80
|
17.10
|
17.10
|
6.91
|
15,600
|
|
|
11/28/2013
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
6.95
|
12,500
|
|
|
11/27/2013
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.30
|
16.80
|
16.80
|
6.79
|
8,600
|
|
|