|
Closing price on 5/10/2021
|
|
| Open |
29.60 |
| High |
29.70 |
| Low |
29.60 |
| Volume |
1,300 |
| Split-adjusted Price |
21.54 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2021
|
+0.10 / +0.34%
|
29.60
|
29.70
|
29.60
|
29.70
|
29.65
|
21.54
|
1,300
|
|
|
5/7/2021
|
+2.60 / +9.63%
|
27.30
|
29.70
|
25.90
|
29.60
|
27.22
|
21.47
|
79,300
|
|
|
5/6/2021
|
+2.00 / +8.00%
|
25.90
|
27.00
|
25.90
|
27.00
|
25.91
|
19.59
|
758,500
|
|
|
5/5/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
25.00
|
25.00
|
25.21
|
18.13
|
6,000
|
|
|
5/4/2021
|
-0.20 / -0.79%
|
27.70
|
27.70
|
24.00
|
25.00
|
25.02
|
18.13
|
13,700
|
|
|
4/29/2021
|
+0.20 / +0.80%
|
27.50
|
27.50
|
24.80
|
25.20
|
25.29
|
18.28
|
3,700
|
|
|
4/28/2021
|
+0.50 / +2.04%
|
26.90
|
26.90
|
24.40
|
25.00
|
25.26
|
18.13
|
500
|
|
|
4/27/2021
|
+0.40 / +1.66%
|
26.50
|
26.50
|
24.10
|
24.50
|
24.68
|
17.77
|
6,200
|
|
|
4/26/2021
|
+0.10 / +0.42%
|
25.50
|
25.50
|
24.10
|
24.10
|
25.03
|
17.48
|
1,200
|
|
|
4/23/2021
|
-0.80 / -3.23%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.85
|
17.41
|
15,400
|
|
|
4/22/2021
|
+0.60 / +2.48%
|
25.00
|
25.00
|
24.50
|
24.80
|
24.73
|
17.99
|
4,100
|
|
|
4/20/2021
|
-0.50 / -2.02%
|
25.40
|
25.40
|
24.20
|
24.20
|
24.74
|
17.55
|
7,400
|
|
|
4/19/2021
|
+1.60 / +6.93%
|
25.40
|
25.40
|
24.00
|
24.70
|
24.38
|
17.92
|
7,000
|
|
|
4/16/2021
|
-0.40 / -1.70%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.04
|
16.76
|
800
|
|
|
4/15/2021
|
-1.10 / -4.47%
|
24.50
|
24.50
|
23.50
|
23.50
|
24.26
|
17.05
|
2,000
|
|
|
4/14/2021
|
+0.70 / +2.93%
|
23.00
|
24.60
|
23.00
|
24.60
|
24.40
|
17.84
|
98,600
|
|
|
4/13/2021
|
0.00 / 0.00%
|
24.50
|
24.50
|
22.60
|
23.90
|
22.66
|
17.34
|
5,200
|
|
|
4/12/2021
|
+0.60 / +2.58%
|
25.50
|
25.50
|
22.30
|
23.90
|
22.88
|
17.34
|
1,600
|
|
|
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
|
|
|