|
Closing price on 5/20/2014
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
2,600 |
| Split-adjusted Price |
6.26 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
+0.10 / +0.69%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
6.26
|
2,600
|
|
|
5/19/2014
|
+0.60 / +4.35%
|
13.80
|
14.50
|
13.80
|
14.40
|
14.40
|
6.22
|
68,600
|
|
|
5/16/2014
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
5.96
|
25,900
|
|
|
5/15/2014
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
5.96
|
13,200
|
|
|
5/14/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
6.09
|
15,000
|
|
|
5/13/2014
|
-0.40 / -2.76%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.10
|
6.09
|
27,800
|
|
|
5/12/2014
|
-1.00 / -6.45%
|
14.50
|
15.00
|
14.00
|
14.50
|
14.50
|
6.26
|
19,700
|
|
|
5/9/2014
|
+1.00 / +6.90%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
6.70
|
2,200
|
|
|
5/8/2014
|
-1.30 / -8.23%
|
14.80
|
15.60
|
14.30
|
14.50
|
14.50
|
6.26
|
29,000
|
|
|
5/7/2014
|
+0.10 / +0.64%
|
15.30
|
16.00
|
15.30
|
15.80
|
15.80
|
6.83
|
1,100
|
|
|
5/6/2014
|
-0.30 / -1.88%
|
16.00
|
16.40
|
15.20
|
15.70
|
15.70
|
6.78
|
15,500
|
|
|
5/5/2014
|
-0.30 / -1.84%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.00
|
6.91
|
9,000
|
|
|
4/29/2014
|
+0.20 / +1.24%
|
17.20
|
17.20
|
16.10
|
16.30
|
16.30
|
7.04
|
10,800
|
|
|
4/28/2014
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
6.96
|
1,200
|
|
|
4/25/2014
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.04
|
1,000
|
|
|
4/24/2014
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
6.96
|
5,600
|
|
|
4/23/2014
|
-0.20 / -1.22%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
7.00
|
1,500
|
|
|
4/22/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.40
|
7.09
|
9,600
|
|
|
4/21/2014
|
-0.50 / -2.96%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
7.09
|
9,400
|
|
|
4/18/2014
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
7.30
|
11,100
|
|
|
4/17/2014
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
7.30
|
10,300
|
|
|
4/16/2014
|
-0.60 / -3.51%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
7.13
|
12,900
|
|
|
4/15/2014
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
7.39
|
8,500
|
|
|
4/14/2014
|
-0.10 / -0.58%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
7.39
|
5,100
|
|
|
4/11/2014
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
7.43
|
14,400
|
|
|
4/10/2014
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.43
|
8,000
|
|
|
4/8/2014
|
-0.40 / -2.26%
|
17.50
|
17.50
|
17.00
|
17.30
|
17.30
|
7.47
|
1,320
|
|
|
4/7/2014
|
+0.40 / +2.31%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
7.65
|
1,100
|
|
|
4/4/2014
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.80
|
17.30
|
17.30
|
7.47
|
11,900
|
|
|
4/3/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
7.47
|
300
|
|
|