|
Closing price on 4/8/2019
|
|
| Open |
37.70 |
| High |
37.70 |
| Low |
37.70 |
| Volume |
0 |
| Split-adjusted Price |
23.92 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2019
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
23.92
|
0
|
|
|
4/5/2019
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
23.92
|
0
|
|
|
4/4/2019
|
-0.10 / -0.26%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
23.92
|
200
|
|
|
4/3/2019
|
-0.10 / -0.26%
|
34.30
|
37.80
|
34.30
|
37.80
|
34.55
|
23.99
|
1,400
|
|
|
4/2/2019
|
+2.90 / +8.29%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
24.05
|
100
|
|
|
4/1/2019
|
+0.40 / +1.16%
|
38.00
|
38.00
|
35.00
|
35.00
|
36.33
|
22.21
|
300
|
|
|
3/29/2019
|
-2.80 / -7.49%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
21.96
|
100
|
|
|
3/28/2019
|
+2.70 / +7.78%
|
34.00
|
37.40
|
33.90
|
37.40
|
34.07
|
23.73
|
3,800
|
|
|
3/27/2019
|
-0.20 / -0.57%
|
34.00
|
34.70
|
34.00
|
34.70
|
34.04
|
22.02
|
2,900
|
|
|
3/26/2019
|
-0.60 / -1.69%
|
33.60
|
34.90
|
33.60
|
34.90
|
34.25
|
22.15
|
200
|
|
|
3/25/2019
|
0.00 / 0.00%
|
34.50
|
35.50
|
34.00
|
35.50
|
34.34
|
22.53
|
2,200
|
|
|
3/22/2019
|
-0.50 / -1.39%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.66
|
22.53
|
1,700
|
|
|
3/21/2019
|
-2.90 / -7.46%
|
36.00
|
38.10
|
36.00
|
36.00
|
36.20
|
22.85
|
3,500
|
|
|
3/20/2019
|
-0.30 / -0.77%
|
36.00
|
38.90
|
36.00
|
38.90
|
36.12
|
24.69
|
2,400
|
|
|
3/19/2019
|
-0.20 / -0.51%
|
39.30
|
39.30
|
36.00
|
39.20
|
36.94
|
24.88
|
2,800
|
|
|
3/18/2019
|
-0.90 / -2.23%
|
36.60
|
39.40
|
36.30
|
39.40
|
37.53
|
25.00
|
2,600
|
|
|
3/15/2019
|
-0.10 / -0.25%
|
38.10
|
40.30
|
38.00
|
40.30
|
39.00
|
25.57
|
700
|
|
|
3/14/2019
|
-0.20 / -0.49%
|
40.30
|
40.40
|
40.30
|
40.40
|
40.36
|
25.64
|
500
|
|
|
3/13/2019
|
-0.30 / -0.73%
|
40.80
|
40.80
|
37.40
|
40.60
|
38.15
|
25.77
|
3,100
|
|
|
3/12/2019
|
-0.90 / -2.15%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
25.96
|
1,000
|
|
|
3/11/2019
|
0.00 / 0.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
26.53
|
0
|
|
|
3/8/2019
|
0.00 / 0.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
26.53
|
0
|
|
|
3/7/2019
|
0.00 / 0.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
26.53
|
0
|
|
|
3/6/2019
|
-3.20 / -7.11%
|
41.00
|
41.80
|
40.50
|
41.80
|
40.64
|
26.53
|
3,000
|
|
|
3/5/2019
|
+3.20 / +7.66%
|
38.20
|
45.00
|
38.10
|
45.00
|
38.98
|
28.56
|
800
|
|
|
3/4/2019
|
-4.20 / -9.13%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
26.53
|
100
|
|
|
3/1/2019
|
-4.90 / -9.63%
|
49.90
|
49.90
|
46.00
|
46.00
|
47.99
|
29.19
|
800
|
|
|
2/28/2019
|
+3.40 / +7.16%
|
42.80
|
50.90
|
42.80
|
50.90
|
43.19
|
32.30
|
2,100
|
|
|
2/27/2019
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
30.14
|
0
|
|
|
2/26/2019
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
30.14
|
0
|
|
|