|
Closing price on 12/31/2009
|
|
| Open |
46.60 |
| High |
46.60 |
| Low |
46.60 |
| Volume |
9,000 |
| Split-adjusted Price |
6.63 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2009
|
+3.00 / +6.88%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
6.63
|
9,000
|
|
|
12/30/2009
|
+2.50 / +6.08%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
6.20
|
1,600
|
|
|
12/29/2009
|
+2.60 / +6.75%
|
39.50
|
41.10
|
39.50
|
41.10
|
41.10
|
5.85
|
1,000
|
|
|
12/28/2009
|
-1.50 / -3.75%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
5.48
|
1,000
|
|
|
12/25/2009
|
-2.70 / -6.32%
|
40.10
|
40.10
|
40.00
|
40.00
|
40.00
|
5.69
|
3,000
|
|
|
12/24/2009
|
-3.10 / -6.77%
|
42.60
|
43.00
|
42.60
|
42.70
|
42.70
|
6.07
|
2,900
|
|
|
12/23/2009
|
0.00 / 0.00%
|
45.80
|
45.80
|
45.80
|
45.80
|
45.80
|
6.52
|
0
|
|
|
12/22/2009
|
-0.10 / -0.22%
|
45.80
|
45.80
|
45.80
|
45.80
|
45.80
|
6.52
|
0
|
|
|
12/21/2009
|
+2.90 / +6.74%
|
46.00
|
46.00
|
45.80
|
45.90
|
45.90
|
6.53
|
1,200
|
|
|
12/18/2009
|
+1.50 / +3.61%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
6.12
|
100
|
|
|
12/17/2009
|
-3.10 / -6.95%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
5.90
|
7,800
|
|
|
12/16/2009
|
-3.30 / -6.89%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
6.34
|
3,000
|
|
|
12/15/2009
|
+0.10 / +0.21%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
6.81
|
0
|
|
|
12/14/2009
|
+0.80 / +1.70%
|
48.00
|
48.00
|
47.80
|
47.80
|
47.80
|
6.80
|
2,900
|
|
|
12/11/2009
|
-1.70 / -3.49%
|
49.00
|
49.00
|
47.00
|
47.00
|
47.00
|
6.69
|
3,600
|
|
|
12/10/2009
|
+1.90 / +4.06%
|
49.00
|
49.00
|
48.70
|
48.70
|
48.70
|
6.93
|
800
|
|
|
12/9/2009
|
-3.20 / -6.40%
|
46.00
|
49.00
|
46.00
|
46.80
|
46.80
|
6.66
|
800
|
|
|
12/8/2009
|
+1.00 / +2.04%
|
49.00
|
50.00
|
46.00
|
50.00
|
50.00
|
6.97
|
3,500
|
|
|
12/7/2009
|
-2.00 / -3.92%
|
47.00
|
49.00
|
47.00
|
49.00
|
49.00
|
6.83
|
3,400
|
|
|
12/4/2009
|
+0.20 / +0.39%
|
47.50
|
51.00
|
47.40
|
51.00
|
51.00
|
7.11
|
1,800
|
|
|
12/3/2009
|
-2.20 / -4.15%
|
52.80
|
52.80
|
50.60
|
50.80
|
50.80
|
7.08
|
11,600
|
|
|
12/2/2009
|
-3.90 / -6.85%
|
60.70
|
60.70
|
53.00
|
53.00
|
53.00
|
7.39
|
6,000
|
|
|
12/1/2009
|
+3.60 / +6.75%
|
56.90
|
56.90
|
56.90
|
56.90
|
56.90
|
7.93
|
600
|
|
|
11/30/2009
|
+3.10 / +6.18%
|
53.00
|
53.30
|
53.00
|
53.30
|
53.30
|
7.43
|
4,600
|
|
|
11/27/2009
|
+5.20 / +11.56%
|
48.00
|
50.20
|
48.00
|
50.20
|
50.20
|
7.00
|
13,500
|
|
|
11/26/2009
|
+45.00 / +0.00%
|
55.00
|
55.00
|
45.00
|
45.00
|
45.00
|
6.27
|
7,600
|
|
|