|
Closing price on 3/21/2023
|
|
| Open |
24.30 |
| High |
24.30 |
| Low |
23.00 |
| Volume |
1,200 |
| Split-adjusted Price |
18.87 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2023
|
+0.20 / +0.88%
|
24.30
|
24.30
|
23.00
|
23.00
|
23.11
|
18.87
|
1,200
|
|
|
3/20/2023
|
-0.90 / -3.80%
|
23.30
|
23.70
|
22.60
|
22.80
|
23.35
|
18.70
|
10,900
|
|
|
3/17/2023
|
-0.30 / -1.25%
|
21.70
|
23.90
|
21.60
|
23.70
|
22.86
|
19.44
|
700
|
|
|
3/16/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.69
|
0
|
|
|
3/15/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.69
|
0
|
|
|
3/14/2023
|
+1.10 / +4.80%
|
21.20
|
24.00
|
21.20
|
24.00
|
23.44
|
19.69
|
2,500
|
|
|
3/13/2023
|
+1.10 / +5.05%
|
21.80
|
22.90
|
21.80
|
22.90
|
21.96
|
18.79
|
700
|
|
|
3/10/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.88
|
300
|
|
|
3/9/2023
|
+0.20 / +0.93%
|
21.60
|
22.80
|
21.60
|
21.80
|
22.00
|
17.88
|
700
|
|
|
3/8/2023
|
-2.30 / -9.62%
|
23.00
|
23.00
|
21.60
|
21.60
|
22.77
|
17.72
|
600
|
|
|
3/7/2023
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
19.61
|
0
|
|
|
3/6/2023
|
+1.70 / +7.66%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
19.61
|
100
|
|
|
3/3/2023
|
+2.00 / +9.90%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.21
|
100
|
|
|
3/2/2023
|
-1.60 / -7.34%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
16.57
|
100
|
|
|
3/1/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.88
|
100
|
|
|
2/28/2023
|
-1.80 / -7.63%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.88
|
100
|
|
|
2/27/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.36
|
0
|
|
|
2/24/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
22.30
|
23.60
|
23.58
|
19.36
|
7,700
|
|
|
2/23/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.36
|
5,300
|
|
|
2/22/2023
|
-2.60 / -9.92%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.36
|
39,400
|
|
|
2/21/2023
|
0.00 / 0.00%
|
23.60
|
26.20
|
23.60
|
26.20
|
23.61
|
21.49
|
25,700
|
|
|
2/20/2023
|
-0.90 / -3.32%
|
27.10
|
27.10
|
24.40
|
26.20
|
24.75
|
21.49
|
1,300
|
|
|
2/17/2023
|
+2.40 / +9.72%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
22.23
|
100
|
|
|
2/16/2023
|
+2.20 / +9.78%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
20.26
|
200
|
|
|
2/15/2023
|
+0.20 / +0.90%
|
24.40
|
24.40
|
22.50
|
22.50
|
23.45
|
18.46
|
200
|
|
|
2/14/2023
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
18.29
|
0
|
|
|
2/13/2023
|
+0.20 / +0.90%
|
24.30
|
24.30
|
22.10
|
22.30
|
23.23
|
18.29
|
400
|
|
|
2/10/2023
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
18.13
|
0
|
|
|
2/9/2023
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
18.13
|
4,200
|
|
|
2/8/2023
|
-1.00 / -4.35%
|
20.70
|
23.80
|
20.70
|
22.00
|
22.17
|
18.05
|
300
|
|
|