|
Closing price on 4/5/2010
|
|
| Open |
59.00 |
| High |
61.00 |
| Low |
58.00 |
| Volume |
97,900 |
| Split-adjusted Price |
8.44 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/4/2010
|
+1.40 / +2.98%
|
47.70
|
48.40
|
47.50
|
48.40
|
48.40
|
6.89
|
15,400
|
|
|
3/3/2010
|
+2.50 / +5.62%
|
44.90
|
47.00
|
44.90
|
47.00
|
47.00
|
6.69
|
9,700
|
|
|
3/2/2010
|
+0.50 / +1.14%
|
44.80
|
45.40
|
44.50
|
44.50
|
44.50
|
6.33
|
9,500
|
|
|
3/1/2010
|
0.00 / 0.00%
|
44.00
|
44.20
|
44.00
|
44.00
|
44.00
|
6.26
|
8,900
|
|
|
2/26/2010
|
+1.50 / +3.53%
|
43.90
|
44.00
|
43.10
|
44.00
|
44.00
|
6.26
|
15,100
|
|
|
2/25/2010
|
+1.20 / +2.91%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
6.05
|
3,300
|
|
|
2/24/2010
|
-3.10 / -6.98%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
5.88
|
4,500
|
|
|
2/23/2010
|
0.00 / 0.00%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
6.32
|
0
|
|
|