|
Closing price on 2/3/2021
|
|
| Open |
18.60 |
| High |
19.80 |
| Low |
18.60 |
| Volume |
900 |
| Split-adjusted Price |
14.36 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2021
|
+0.10 / +0.51%
|
18.60
|
19.80
|
18.60
|
19.80
|
19.47
|
14.36
|
900
|
|
|
2/2/2021
|
-0.10 / -0.51%
|
19.80
|
19.80
|
18.40
|
19.70
|
19.37
|
14.29
|
2,300
|
|
|
2/1/2021
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
14.36
|
0
|
|
|
1/29/2021
|
-0.10 / -0.50%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.40
|
14.36
|
600
|
|
|
1/28/2021
|
+0.40 / +2.05%
|
19.40
|
19.90
|
19.40
|
19.90
|
19.85
|
14.44
|
24,000
|
|
|
1/27/2021
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.50
|
19.50
|
19.58
|
14.15
|
20,900
|
|
|
1/26/2021
|
-0.80 / -3.92%
|
20.40
|
20.40
|
19.50
|
19.60
|
20.07
|
14.22
|
9,700
|
|
|
1/25/2021
|
-0.20 / -0.97%
|
20.50
|
20.70
|
20.20
|
20.40
|
20.46
|
14.80
|
6,800
|
|
|
1/22/2021
|
+0.40 / +1.98%
|
20.20
|
20.80
|
20.10
|
20.60
|
20.41
|
14.94
|
5,700
|
|
|
1/21/2021
|
-0.80 / -3.81%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.10
|
14.65
|
2,600
|
|
|
1/20/2021
|
+0.50 / +2.44%
|
20.50
|
21.00
|
19.00
|
21.00
|
19.93
|
15.23
|
8,200
|
|
|
1/19/2021
|
-2.20 / -9.69%
|
23.00
|
23.00
|
20.50
|
20.50
|
20.86
|
14.87
|
14,800
|
|
|
1/18/2021
|
+2.00 / +9.66%
|
20.70
|
22.70
|
20.70
|
22.70
|
22.00
|
16.47
|
17,200
|
|
|
1/15/2021
|
+0.60 / +2.99%
|
20.50
|
20.70
|
19.90
|
20.70
|
20.37
|
15.02
|
28,300
|
|
|
1/14/2021
|
+0.20 / +1.01%
|
20.00
|
20.20
|
20.00
|
20.10
|
20.06
|
14.58
|
20,200
|
|
|
1/13/2021
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.90
|
19.90
|
19.99
|
14.44
|
13,800
|
|
|
1/12/2021
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.70
|
20.10
|
19.98
|
14.58
|
31,900
|
|
|
1/11/2021
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.21
|
14.51
|
14,200
|
|
|
1/8/2021
|
+1.30 / +6.95%
|
19.20
|
20.50
|
19.20
|
20.00
|
19.48
|
14.51
|
40,600
|
|
|
1/7/2021
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.40
|
18.70
|
18.50
|
13.56
|
33,000
|
|
|
1/6/2021
|
-0.90 / -4.64%
|
19.90
|
19.90
|
18.50
|
18.50
|
18.65
|
13.42
|
40,400
|
|
|
1/5/2021
|
-0.60 / -3.00%
|
18.80
|
19.50
|
18.80
|
19.40
|
18.90
|
14.07
|
29,400
|
|
|
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
|
|
|