|
Closing price on 5/20/2016
|
|
| Open |
28.80 |
| High |
31.30 |
| Low |
28.80 |
| Volume |
1,900 |
| Split-adjusted Price |
15.93 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2016
|
-0.10 / -0.32%
|
28.80
|
31.30
|
28.80
|
31.30
|
29.19
|
15.93
|
1,900
|
|
|
5/19/2016
|
-0.40 / -1.26%
|
28.70
|
31.50
|
28.70
|
31.40
|
30.08
|
15.98
|
2,320
|
|
|
5/18/2016
|
+2.40 / +8.16%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
16.18
|
100
|
|
|
5/17/2016
|
-3.10 / -9.54%
|
29.30
|
33.40
|
29.30
|
29.40
|
32.50
|
14.96
|
1,000
|
|
|
5/16/2016
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
16.54
|
0
|
|
|
5/13/2016
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
16.54
|
0
|
|
|
5/12/2016
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
16.54
|
0
|
|
|
5/11/2016
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
16.54
|
0
|
|
|
5/10/2016
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
16.54
|
0
|
|
|
5/9/2016
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
16.54
|
0
|
|
|
5/6/2016
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
16.54
|
0
|
|
|
5/5/2016
|
+1.70 / +5.52%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
16.54
|
100
|
|
|
5/4/2016
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
15.67
|
0
|
|
|
4/29/2016
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
15.67
|
0
|
|
|
4/28/2016
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
15.67
|
0
|
|
|
4/27/2016
|
+1.40 / +4.76%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
15.67
|
100
|
|
|
4/26/2016
|
-2.00 / -6.37%
|
29.40
|
29.40
|
28.50
|
29.40
|
28.60
|
14.96
|
1,800
|
|
|
4/25/2016
|
+2.20 / +7.53%
|
29.70
|
31.40
|
29.70
|
31.40
|
30.15
|
15.98
|
400
|
|
|
4/22/2016
|
-0.10 / -0.34%
|
27.00
|
29.20
|
27.00
|
29.20
|
27.20
|
14.86
|
1,100
|
|
|
4/21/2016
|
+0.60 / +2.09%
|
28.80
|
29.30
|
28.80
|
29.30
|
29.00
|
14.91
|
300
|
|
|
4/20/2016
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
14.60
|
0
|
|
|
4/19/2016
|
-0.70 / -2.38%
|
29.50
|
29.90
|
26.60
|
28.70
|
27.67
|
14.60
|
1,900
|
|
|
4/15/2016
|
+2.00 / +7.30%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
14.96
|
100
|
|
|
4/14/2016
|
-1.30 / -4.53%
|
29.90
|
29.90
|
25.90
|
27.40
|
26.89
|
13.94
|
1,800
|
|
|
4/13/2016
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
14.60
|
0
|
|
|
4/12/2016
|
+2.60 / +9.96%
|
26.00
|
28.70
|
26.00
|
28.70
|
26.12
|
14.60
|
2,300
|
|
|
4/11/2016
|
-2.80 / -9.69%
|
28.80
|
29.90
|
26.10
|
26.10
|
29.04
|
13.28
|
5,400
|
|
|
4/8/2016
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
14.71
|
0
|
|
|
4/7/2016
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
14.71
|
0
|
|
|
4/6/2016
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
14.71
|
0
|
|
|