|
Closing price on 12/6/2013
|
|
| Open |
17.80 |
| High |
18.10 |
| Low |
17.60 |
| Volume |
51,100 |
| Split-adjusted Price |
7.27 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2013
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.30
|
16.80
|
16.80
|
6.79
|
4,700
|
|
|
11/25/2013
|
+0.20 / +1.20%
|
17.20
|
17.20
|
16.60
|
16.90
|
16.90
|
6.83
|
4,670
|
|
|
11/22/2013
|
-0.50 / -2.91%
|
17.20
|
17.20
|
16.50
|
16.70
|
16.70
|
6.74
|
10,800
|
|
|
11/21/2013
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.20
|
6.95
|
29,800
|
|
|
11/20/2013
|
+1.40 / +8.75%
|
16.00
|
17.40
|
16.00
|
17.40
|
17.40
|
7.03
|
61,700
|
|
|
11/19/2013
|
+0.50 / +3.23%
|
15.60
|
16.40
|
15.50
|
16.00
|
16.00
|
6.46
|
32,300
|
|
|
11/18/2013
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.50
|
6.26
|
10,700
|
|
|
11/15/2013
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
6.18
|
10,600
|
|
|
11/14/2013
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
6.10
|
10,800
|
|
|
11/13/2013
|
+0.20 / +1.34%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
6.10
|
13,000
|
|
|
11/12/2013
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.90
|
6.02
|
21,100
|
|
|
11/11/2013
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
5.94
|
13,700
|
|
|
11/8/2013
|
+0.10 / +0.69%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.60
|
5.90
|
6,700
|
|
|
11/7/2013
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.20
|
14.50
|
14.50
|
5.86
|
17,400
|
|
|
11/6/2013
|
-0.20 / -1.36%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.50
|
5.86
|
4,100
|
|
|
11/5/2013
|
-0.30 / -2.00%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.70
|
5.94
|
41,000
|
|
|
11/4/2013
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.06
|
7,700
|
|
|
11/1/2013
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.10
|
6.10
|
13,100
|
|
|
10/31/2013
|
+1.40 / +10.00%
|
14.00
|
15.40
|
14.00
|
15.40
|
15.40
|
6.22
|
177,000
|
|
|
10/30/2013
|
-0.30 / -2.10%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
5.65
|
17,680
|
|
|
10/29/2013
|
+0.20 / +1.42%
|
14.20
|
14.40
|
14.00
|
14.30
|
14.30
|
5.78
|
27,600
|
|
|
10/28/2013
|
+0.40 / +2.92%
|
13.60
|
14.40
|
13.60
|
14.10
|
14.10
|
5.69
|
72,500
|
|
|