|
Closing price on 4/15/2010
|
|
| Open |
55.50 |
| High |
58.40 |
| Low |
55.50 |
| Volume |
34,400 |
| Split-adjusted Price |
8.28 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2010
|
+3.60 / +6.59%
|
55.50
|
58.40
|
55.50
|
58.20
|
58.20
|
8.28
|
34,400
|
|
|
4/14/2010
|
-3.90 / -6.67%
|
54.50
|
55.00
|
54.50
|
54.60
|
54.60
|
7.77
|
52,200
|
|
|
4/13/2010
|
-2.50 / -4.10%
|
58.50
|
59.00
|
58.50
|
58.50
|
58.50
|
8.32
|
19,000
|
|
|
4/12/2010
|
-3.00 / -4.69%
|
63.50
|
65.50
|
61.00
|
61.00
|
61.00
|
8.68
|
13,200
|
|
|
4/9/2010
|
+0.50 / +0.79%
|
63.50
|
64.50
|
62.00
|
64.00
|
64.00
|
9.10
|
73,000
|
|
|
4/8/2010
|
-0.10 / -0.16%
|
67.30
|
67.30
|
63.00
|
63.50
|
63.50
|
9.03
|
66,200
|
|
|
4/7/2010
|
+4.10 / +6.89%
|
59.00
|
63.60
|
59.00
|
63.60
|
63.60
|
9.05
|
115,500
|
|
|
4/6/2010
|
+0.20 / +0.34%
|
59.20
|
60.00
|
59.00
|
59.50
|
59.50
|
8.46
|
71,900
|
|
|
4/5/2010
|
-0.60 / -1.00%
|
59.00
|
61.00
|
58.00
|
59.30
|
59.30
|
8.44
|
97,900
|
|
|
4/2/2010
|
0.00 / 0.00%
|
62.00
|
62.00
|
59.00
|
59.90
|
59.90
|
8.52
|
83,800
|
|
|
4/1/2010
|
+1.60 / +2.74%
|
58.00
|
59.90
|
58.00
|
59.90
|
59.90
|
8.52
|
91,400
|
|
|
3/31/2010
|
+4.30 / +7.96%
|
55.00
|
58.30
|
55.00
|
58.30
|
58.30
|
8.29
|
151,400
|
|
|
3/30/2010
|
-1.50 / -2.70%
|
55.00
|
55.90
|
54.00
|
54.00
|
54.00
|
7.68
|
25,500
|
|
|
3/29/2010
|
-0.70 / -1.25%
|
56.00
|
56.00
|
54.00
|
55.50
|
55.50
|
7.90
|
71,300
|
|
|
3/26/2010
|
+1.60 / +2.93%
|
53.00
|
56.40
|
53.00
|
56.20
|
56.20
|
8.00
|
109,200
|
|
|
3/25/2010
|
+4.50 / +8.98%
|
50.00
|
54.60
|
50.00
|
54.60
|
54.60
|
7.77
|
132,400
|
|
|
3/24/2010
|
-3.40 / -6.36%
|
53.10
|
54.70
|
49.60
|
50.10
|
50.10
|
7.13
|
38,400
|
|
|
3/23/2010
|
-2.50 / -4.46%
|
56.40
|
56.40
|
53.00
|
53.50
|
53.50
|
7.61
|
43,000
|
|
|
3/22/2010
|
+2.00 / +3.70%
|
54.50
|
56.70
|
52.00
|
56.00
|
56.00
|
7.97
|
80,300
|
|
|
3/19/2010
|
-2.40 / -4.26%
|
57.00
|
57.00
|
53.00
|
54.00
|
54.00
|
7.68
|
14,300
|
|
|
3/18/2010
|
+1.00 / +1.81%
|
53.00
|
57.80
|
53.00
|
56.40
|
56.40
|
8.02
|
68,200
|
|
|
3/17/2010
|
-1.20 / -2.12%
|
60.00
|
60.00
|
55.40
|
55.40
|
55.40
|
7.88
|
60,100
|
|
|
3/16/2010
|
-2.50 / -4.23%
|
59.00
|
61.00
|
56.60
|
56.60
|
56.60
|
8.05
|
45,000
|
|
|
3/15/2010
|
+3.50 / +6.29%
|
59.40
|
59.40
|
57.50
|
59.10
|
59.10
|
8.41
|
43,300
|
|
|
3/12/2010
|
+3.60 / +6.92%
|
55.60
|
55.60
|
55.60
|
55.60
|
55.60
|
7.91
|
32,000
|
|
|
3/11/2010
|
+1.10 / +2.16%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
7.40
|
33,400
|
|
|
3/10/2010
|
+2.40 / +4.95%
|
49.00
|
50.90
|
47.50
|
50.90
|
50.90
|
7.24
|
31,800
|
|
|
3/9/2010
|
+0.50 / +1.04%
|
47.10
|
48.50
|
43.70
|
48.50
|
48.50
|
6.90
|
5,200
|
|
|
3/8/2010
|
-0.50 / -1.03%
|
44.80
|
48.20
|
44.80
|
48.00
|
48.00
|
6.83
|
6,600
|
|
|
3/5/2010
|
+0.10 / +0.21%
|
45.00
|
50.00
|
45.00
|
48.50
|
48.50
|
6.90
|
4,000
|
|
|