|
Closing price on 4/22/2011
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
18.00 |
| Volume |
3,400 |
| Split-adjusted Price |
4.03 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2011
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.00
|
19.20
|
19.20
|
4.03
|
3,400
|
|
|
4/21/2011
|
-0.20 / -1.03%
|
19.30
|
19.30
|
18.50
|
19.30
|
19.30
|
4.06
|
6,400
|
|
|
4/20/2011
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4.10
|
0
|
|
|
4/19/2011
|
+0.10 / +0.52%
|
18.60
|
19.50
|
18.60
|
19.50
|
19.50
|
4.10
|
2,300
|
|
|
4/18/2011
|
+0.50 / +2.65%
|
17.00
|
19.40
|
17.00
|
19.40
|
19.40
|
4.08
|
300
|
|
|
4/15/2011
|
+1.10 / +6.18%
|
17.90
|
18.90
|
16.60
|
18.90
|
18.90
|
3.97
|
4,400
|
|
|
4/14/2011
|
-0.90 / -4.81%
|
17.80
|
17.90
|
17.80
|
17.80
|
17.80
|
3.74
|
3,600
|
|
|
4/13/2011
|
-1.80 / -8.78%
|
20.50
|
20.50
|
18.70
|
18.70
|
18.70
|
3.93
|
2,500
|
|
|
4/8/2011
|
-1.00 / -4.65%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.50
|
4.31
|
4,300
|
|
|
4/7/2011
|
+0.80 / +3.86%
|
20.60
|
21.50
|
20.60
|
21.50
|
21.50
|
4.52
|
1,400
|
|
|
4/6/2011
|
-1.50 / -6.76%
|
23.20
|
23.20
|
20.70
|
20.70
|
20.70
|
4.35
|
1,300
|
|
|
4/5/2011
|
+0.10 / +0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
4.67
|
100
|
|
|
4/4/2011
|
0.00 / 0.00%
|
22.00
|
23.00
|
22.00
|
22.10
|
22.10
|
4.64
|
2,500
|
|
|
4/1/2011
|
-0.40 / -1.78%
|
24.00
|
24.00
|
22.10
|
22.10
|
22.10
|
4.64
|
600
|
|
|
3/31/2011
|
-0.60 / -2.60%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.73
|
500
|
|
|
3/30/2011
|
+0.60 / +2.67%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
4.85
|
600
|
|
|
3/29/2011
|
-1.50 / -6.25%
|
24.00
|
24.80
|
22.50
|
22.50
|
22.50
|
4.73
|
2,500
|
|
|
3/28/2011
|
+1.80 / +8.11%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
5.04
|
900
|
|
|
3/25/2011
|
-1.60 / -6.72%
|
22.50
|
25.30
|
22.20
|
22.20
|
22.20
|
4.67
|
6,300
|
|
|
3/24/2011
|
+1.20 / +5.31%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
5.00
|
0
|
|
|
3/23/2011
|
-1.40 / -5.83%
|
23.90
|
25.10
|
22.60
|
22.60
|
22.60
|
4.75
|
4,000
|
|
|
3/22/2011
|
+2.70 / +12.68%
|
23.70
|
24.00
|
23.70
|
24.00
|
24.00
|
5.04
|
4,000
|
|
|
3/21/2011
|
-2.10 / -8.97%
|
24.00
|
24.10
|
21.30
|
21.30
|
21.30
|
4.48
|
1,600
|
|
|
3/18/2011
|
+1.00 / +4.46%
|
23.00
|
23.40
|
20.90
|
23.40
|
23.40
|
4.92
|
4,600
|
|
|
3/17/2011
|
+1.40 / +6.67%
|
19.90
|
22.70
|
19.90
|
22.40
|
22.40
|
4.71
|
5,600
|
|
|
3/16/2011
|
-0.10 / -0.47%
|
22.50
|
22.50
|
21.00
|
21.00
|
21.00
|
4.41
|
500
|
|
|
3/15/2011
|
-0.50 / -2.31%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
4.43
|
100
|
|
|
3/14/2011
|
-1.40 / -6.09%
|
23.00
|
23.00
|
21.60
|
21.60
|
21.60
|
4.54
|
300
|
|
|
3/11/2011
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.83
|
100
|
|
|
3/10/2011
|
-1.60 / -6.78%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.62
|
1,000
|
|
|