|
Closing price on 10/16/2023
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
20.00 |
| Volume |
31,700 |
| Split-adjusted Price |
18.87 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2023
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
18.87
|
31,700
|
|
|
10/13/2023
|
-2.00 / -9.09%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.87
|
400
|
|
|
10/12/2023
|
-1.00 / -4.35%
|
20.70
|
22.00
|
20.70
|
22.00
|
21.81
|
20.76
|
1,200
|
|
|
10/11/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.70
|
0
|
|
|
10/10/2023
|
+0.90 / +4.07%
|
20.00
|
23.00
|
20.00
|
23.00
|
21.00
|
21.70
|
600
|
|
|
10/9/2023
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
20.85
|
0
|
|
|
10/6/2023
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
20.85
|
300
|
|
|
10/5/2023
|
-2.40 / -9.80%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
20.85
|
500
|
|
|
10/4/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
23.11
|
0
|
|
|
10/3/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
23.11
|
0
|
|
|
10/2/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
23.11
|
0
|
|
|
9/29/2023
|
+1.40 / +6.06%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
23.11
|
3,200
|
|
|
9/28/2023
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
21.79
|
0
|
|
|
9/27/2023
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
21.79
|
0
|
|
|
9/26/2023
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
21.79
|
0
|
|
|
9/25/2023
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
21.79
|
0
|
|
|
9/22/2023
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
21.79
|
0
|
|
|
9/21/2023
|
+2.10 / +10.00%
|
22.40
|
23.10
|
22.40
|
23.10
|
22.73
|
21.79
|
4,300
|
|
|
9/20/2023
|
-2.30 / -9.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.81
|
200
|
|
|
9/19/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.98
|
0
|
|
|
9/18/2023
|
-2.50 / -9.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.98
|
100
|
|
|
9/15/2023
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
24.34
|
0
|
|
|
9/14/2023
|
+2.20 / +9.32%
|
21.30
|
25.80
|
21.30
|
25.80
|
24.97
|
24.34
|
2,700
|
|
|
9/13/2023
|
-2.60 / -9.92%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
22.26
|
2,600
|
|
|
9/12/2023
|
+0.10 / +0.38%
|
27.80
|
27.80
|
23.50
|
26.20
|
23.99
|
24.72
|
17,600
|
|
|
9/11/2023
|
0.00 / 0.00%
|
23.50
|
26.10
|
23.50
|
26.10
|
23.50
|
24.62
|
111,000
|
|
|
9/8/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
24.62
|
0
|
|
|
9/7/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
24.62
|
0
|
|
|
9/6/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
24.62
|
0
|
|
|
9/5/2023
|
-0.10 / -0.38%
|
28.30
|
28.30
|
23.60
|
26.10
|
24.08
|
24.62
|
1,500
|
|
|