|
Closing price on 3/8/2012
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.60 |
| Volume |
1,400 |
| Split-adjusted Price |
3.77 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2012
|
-0.10 / -0.68%
|
15.50
|
15.50
|
14.60
|
14.60
|
14.60
|
3.77
|
1,400
|
|
|
3/7/2012
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
3.79
|
8,400
|
|
|
3/6/2012
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.56
|
100
|
|
|
3/5/2012
|
+0.70 / +5.74%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
3.33
|
12,100
|
|
|
3/2/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
3.15
|
2,300
|
|
|
3/1/2012
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
3.15
|
1,500
|
|
|
2/29/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
3.12
|
6,100
|
|
|
2/28/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.12
|
2,000
|
|
|
2/27/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.12
|
6,000
|
|
|
2/24/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.12
|
7,000
|
|
|
2/23/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.12
|
6,700
|
|
|
2/22/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.12
|
1,000
|
|
|
2/21/2012
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.12
|
2,000
|
|
|
2/20/2012
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
3.10
|
21,000
|
|
|
2/17/2012
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
3.15
|
25,700
|
|
|
2/16/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.12
|
7,000
|
|
|
2/15/2012
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
3.12
|
6,000
|
|
|
2/14/2012
|
+0.60 / +5.17%
|
13.00
|
13.00
|
11.40
|
12.20
|
12.20
|
3.15
|
18,300
|
|
|
2/13/2012
|
-0.70 / -5.69%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.60
|
2.99
|
3,600
|
|
|
2/10/2012
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
3.17
|
3,000
|
|
|
2/9/2012
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.23
|
13,000
|
|
|
2/8/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.36
|
0
|
|
|
2/7/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.36
|
0
|
|
|
2/6/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.36
|
0
|
|
|
2/3/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.36
|
0
|
|
|
2/2/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.36
|
0
|
|
|
2/1/2012
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.36
|
1,100
|
|
|
1/31/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.23
|
0
|
|
|
1/30/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.23
|
0
|
|
|
1/20/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.23
|
0
|
|
|