|
Closing price on 3/22/2021
|
|
| Open |
22.60 |
| High |
22.80 |
| Low |
21.50 |
| Volume |
130,309 |
| Split-adjusted Price |
16.54 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2021
|
+2.00 / +9.62%
|
22.60
|
22.80
|
21.50
|
22.80
|
22.78
|
16.54
|
130,309
|
|
|
3/19/2021
|
+0.20 / +0.97%
|
20.60
|
22.60
|
20.60
|
20.80
|
21.34
|
15.09
|
31,500
|
|
|
3/18/2021
|
+0.30 / +1.48%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
14.94
|
700
|
|
|
3/17/2021
|
+0.20 / +1.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
14.73
|
500
|
|
|
3/16/2021
|
-0.40 / -1.95%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.48
|
14.58
|
10,400
|
|
|
3/15/2021
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
14.87
|
400
|
|
|
3/12/2021
|
+0.40 / +1.99%
|
20.50
|
20.50
|
20.20
|
20.50
|
20.49
|
14.87
|
3,800
|
|
|
3/11/2021
|
-0.40 / -1.95%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.34
|
14.58
|
500
|
|
|
3/10/2021
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
14.87
|
500
|
|
|
3/9/2021
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
14.87
|
200
|
|
|
3/8/2021
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.20
|
20.50
|
20.44
|
14.87
|
1,400
|
|
|
3/5/2021
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.40
|
20.60
|
20.56
|
14.94
|
5,500
|
|
|
3/4/2021
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.40
|
20.60
|
20.64
|
14.94
|
7,600
|
|
|
3/3/2021
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.40
|
21.00
|
20.57
|
15.23
|
11,200
|
|
|
3/2/2021
|
+1.00 / +5.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.94
|
15.23
|
8,900
|
|
|
3/1/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
14.51
|
3,300
|
|
|
2/26/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
14.51
|
3,500
|
|
|
2/25/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
14.51
|
2,100
|
|
|
2/24/2021
|
-0.20 / -0.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
14.51
|
600
|
|
|
2/23/2021
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.21
|
14.65
|
2,200
|
|
|
2/22/2021
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.29
|
14.65
|
5,000
|
|
|
2/19/2021
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.00
|
20.40
|
20.47
|
14.80
|
13,400
|
|
|
2/18/2021
|
+0.10 / +0.49%
|
18.40
|
20.50
|
18.40
|
20.50
|
19.98
|
14.87
|
400
|
|
|
2/17/2021
|
+0.90 / +4.62%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.29
|
14.80
|
1,200
|
|
|
2/9/2021
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.56
|
14.15
|
700
|
|
|
2/8/2021
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.15
|
4,400
|
|
|
2/5/2021
|
0.00 / 0.00%
|
19.10
|
19.60
|
19.10
|
19.60
|
19.38
|
14.22
|
1,600
|
|
|
2/4/2021
|
-0.20 / -1.01%
|
19.80
|
20.00
|
19.60
|
19.60
|
19.90
|
14.22
|
5,700
|
|
|
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
|
|
|