|
Closing price on 3/4/2014
|
|
| Open |
16.90 |
| High |
17.50 |
| Low |
16.80 |
| Volume |
11,400 |
| Split-adjusted Price |
7.52 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2014
|
+0.10 / +0.58%
|
16.90
|
17.50
|
16.80
|
17.40
|
17.40
|
7.52
|
11,400
|
|
|
3/3/2014
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.30
|
7.47
|
3,600
|
|
|
2/28/2014
|
+0.40 / +2.34%
|
17.10
|
17.90
|
17.10
|
17.50
|
17.50
|
7.56
|
29,700
|
|
|
2/27/2014
|
+0.10 / +0.59%
|
16.90
|
17.60
|
16.90
|
17.10
|
17.10
|
7.39
|
31,600
|
|
|
2/26/2014
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.00
|
7.34
|
21,300
|
|
|
2/25/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
17.00
|
17.00
|
7.34
|
25,700
|
|
|
2/24/2014
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.70
|
17.00
|
17.00
|
7.34
|
11,700
|
|
|
2/21/2014
|
-0.20 / -1.18%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.80
|
7.26
|
4,700
|
|
|
2/20/2014
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.00
|
7.34
|
46,400
|
|
|
2/19/2014
|
+0.20 / +1.18%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.20
|
7.43
|
31,200
|
|
|
2/18/2014
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
7.34
|
38,900
|
|
|
2/17/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
7.30
|
10,400
|
|
|
2/14/2014
|
-0.30 / -1.74%
|
16.90
|
17.20
|
16.90
|
16.90
|
16.90
|
7.30
|
29,100
|
|
|
2/13/2014
|
+0.10 / +0.58%
|
17.30
|
17.30
|
16.90
|
17.20
|
17.20
|
7.43
|
25,500
|
|
|
2/12/2014
|
+0.40 / +2.40%
|
17.10
|
17.20
|
16.70
|
17.10
|
17.10
|
7.39
|
44,100
|
|
|
2/11/2014
|
-0.60 / -3.47%
|
18.00
|
18.00
|
16.70
|
16.70
|
16.70
|
7.22
|
23,400
|
|
|
2/10/2014
|
+0.50 / +2.98%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.30
|
7.47
|
2,900
|
|
|
2/7/2014
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.80
|
16.80
|
16.80
|
7.26
|
10,400
|
|
|
2/6/2014
|
0.00 / 0.00%
|
16.80
|
17.70
|
16.80
|
16.80
|
16.80
|
7.26
|
6,200
|
|
|
1/27/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.26
|
16,600
|
|
|
1/24/2014
|
-0.30 / -1.75%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.80
|
7.26
|
39,200
|
|
|
1/23/2014
|
+0.30 / +1.79%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.10
|
7.39
|
20,100
|
|
|
1/22/2014
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.80
|
7.26
|
18,600
|
|
|
1/21/2014
|
+0.20 / +1.18%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.20
|
7.43
|
9,000
|
|
|
1/20/2014
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
7.34
|
11,300
|
|
|
1/17/2014
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.10
|
7.39
|
13,100
|
|
|
1/16/2014
|
+0.10 / +0.58%
|
16.90
|
17.50
|
16.90
|
17.20
|
17.20
|
7.43
|
31,800
|
|
|
1/15/2014
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.10
|
17.10
|
17.10
|
7.39
|
15,900
|
|
|
1/14/2014
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
7.43
|
21,600
|
|
|
1/13/2014
|
-0.40 / -2.30%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.00
|
7.34
|
11,800
|
|
|