|
Closing price on 4/9/2021
|
|
| Open |
23.50 |
| High |
23.60 |
| Low |
23.30 |
| Volume |
3,000 |
| Split-adjusted Price |
16.90 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
+0.20 / +0.87%
|
23.50
|
23.60
|
23.30
|
23.30
|
23.46
|
16.90
|
3,000
|
|
|
4/8/2021
|
-1.70 / -6.85%
|
23.90
|
23.90
|
23.10
|
23.10
|
23.21
|
16.76
|
15,500
|
|
|
4/7/2021
|
+0.70 / +2.90%
|
24.10
|
24.80
|
24.10
|
24.80
|
24.63
|
17.99
|
5,600
|
|
|
4/6/2021
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.80
|
24.10
|
24.07
|
17.48
|
36,100
|
|
|
4/5/2021
|
+0.90 / +3.88%
|
23.00
|
24.10
|
23.00
|
24.10
|
23.22
|
17.48
|
17,000
|
|
|
4/2/2021
|
+0.20 / +0.87%
|
25.00
|
25.00
|
23.20
|
23.20
|
23.21
|
16.83
|
20,600
|
|
|
4/1/2021
|
-0.50 / -2.13%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
16.68
|
104,900
|
|
|
3/31/2021
|
+0.40 / +1.73%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.15
|
17.05
|
16,303
|
|
|
3/30/2021
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.90
|
23.10
|
23.00
|
16.76
|
63,200
|
|
|
3/29/2021
|
+0.10 / +0.43%
|
22.90
|
23.20
|
22.90
|
23.20
|
22.92
|
16.83
|
120,900
|
|
|
3/26/2021
|
+0.20 / +0.87%
|
21.50
|
25.10
|
21.50
|
23.10
|
23.03
|
16.76
|
6,200
|
|
|
3/25/2021
|
-2.10 / -8.40%
|
25.00
|
25.00
|
22.80
|
22.90
|
23.13
|
16.61
|
700
|
|
|
3/24/2021
|
0.00 / 0.00%
|
27.00
|
27.20
|
25.00
|
25.00
|
26.11
|
18.13
|
16,500
|
|
|
3/23/2021
|
+2.20 / +9.65%
|
22.80
|
25.00
|
22.80
|
25.00
|
24.78
|
18.13
|
32,800
|
|
|
3/22/2021
|
+2.00 / +9.62%
|
22.60
|
22.80
|
21.50
|
22.80
|
22.78
|
16.54
|
130,309
|
|
|
3/19/2021
|
+0.20 / +0.97%
|
20.60
|
22.60
|
20.60
|
20.80
|
21.34
|
15.09
|
31,500
|
|
|
3/18/2021
|
+0.30 / +1.48%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
14.94
|
700
|
|
|
3/17/2021
|
+0.20 / +1.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
14.73
|
500
|
|
|
3/16/2021
|
-0.40 / -1.95%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.48
|
14.58
|
10,400
|
|
|
3/15/2021
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
14.87
|
400
|
|
|
3/12/2021
|
+0.40 / +1.99%
|
20.50
|
20.50
|
20.20
|
20.50
|
20.49
|
14.87
|
3,800
|
|
|
3/11/2021
|
-0.40 / -1.95%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.34
|
14.58
|
500
|
|
|
3/10/2021
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
14.87
|
500
|
|
|
3/9/2021
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
14.87
|
200
|
|
|
3/8/2021
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.20
|
20.50
|
20.44
|
14.87
|
1,400
|
|
|
3/5/2021
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.40
|
20.60
|
20.56
|
14.94
|
5,500
|
|
|
3/4/2021
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.40
|
20.60
|
20.64
|
14.94
|
7,600
|
|
|
3/3/2021
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.40
|
21.00
|
20.57
|
15.23
|
11,200
|
|
|
3/2/2021
|
+1.00 / +5.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.94
|
15.23
|
8,900
|
|
|
3/1/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
14.51
|
3,300
|
|
|