|
Closing price on 5/28/2026
|
|
| Open |
26.60 |
| High |
28.50 |
| Low |
26.60 |
| Volume |
400 |
| Split-adjusted Price |
28.50 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2026
|
0.00 / 0.00%
|
26.60
|
28.50
|
26.60
|
28.50
|
27.13
|
28.50
|
400
|
|
|
5/27/2026
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
0
|
|
|
5/26/2026
|
-0.20 / -0.70%
|
28.70
|
28.70
|
28.50
|
28.50
|
28.70
|
28.50
|
52,700
|
|
|
5/25/2026
|
-0.20 / -0.69%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
1,500
|
|
|
5/22/2026
|
-0.50 / -1.70%
|
28.00
|
28.90
|
28.00
|
28.90
|
28.55
|
28.90
|
26,200
|
|
|
5/21/2026
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
0
|
|
|
5/20/2026
|
+0.80 / +2.80%
|
28.60
|
29.40
|
28.60
|
29.40
|
28.69
|
29.40
|
6,900
|
|
|
5/19/2026
|
+0.40 / +1.42%
|
28.40
|
28.60
|
26.50
|
28.60
|
28.53
|
28.60
|
214,700
|
|
|
5/18/2026
|
-1.10 / -3.75%
|
27.50
|
28.20
|
27.50
|
28.20
|
27.55
|
28.20
|
3,100
|
|
|
5/15/2026
|
-0.10 / -0.34%
|
26.80
|
29.30
|
26.80
|
29.30
|
27.34
|
29.30
|
900
|
|
|
5/14/2026
|
-0.30 / -1.01%
|
27.00
|
29.40
|
27.00
|
29.40
|
27.13
|
29.40
|
1,900
|
|
|
5/13/2026
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
0
|
|
|
5/12/2026
|
0.00 / 0.00%
|
29.60
|
29.70
|
29.60
|
29.70
|
29.65
|
29.70
|
2,000
|
|
|
5/11/2026
|
+1.20 / +4.21%
|
30.00
|
30.00
|
29.70
|
29.70
|
29.93
|
29.70
|
800
|
|
|
5/8/2026
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.90
|
31.90
|
31.96
|
28.50
|
800
|
|
|
5/7/2026
|
-0.80 / -2.44%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.89
|
28.59
|
6,500
|
|
|
5/6/2026
|
-0.20 / -0.61%
|
33.00
|
33.30
|
32.80
|
32.80
|
32.97
|
29.30
|
10,600
|
|
|
5/5/2026
|
-0.40 / -1.20%
|
33.30
|
33.30
|
33.00
|
33.00
|
33.06
|
29.48
|
3,900
|
|
|
5/4/2026
|
-0.60 / -1.76%
|
33.50
|
33.50
|
33.40
|
33.40
|
33.41
|
29.84
|
800
|
|
|
4/29/2026
|
+0.90 / +2.72%
|
33.00
|
34.20
|
33.00
|
34.00
|
33.65
|
30.38
|
3,500
|
|
|
4/28/2026
|
-0.40 / -1.19%
|
30.60
|
33.10
|
30.60
|
33.10
|
32.42
|
29.57
|
1,000
|
|
|
4/24/2026
|
+0.40 / +1.21%
|
33.50
|
33.50
|
33.00
|
33.50
|
33.44
|
29.93
|
5,100
|
|
|
4/23/2026
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
29.57
|
1,000
|
|
|
4/22/2026
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
29.57
|
100
|
|
|
4/21/2026
|
-0.10 / -0.30%
|
33.00
|
33.50
|
33.00
|
33.10
|
33.41
|
29.57
|
3,700
|
|
|
4/20/2026
|
+1.20 / +3.75%
|
32.00
|
33.20
|
32.00
|
33.20
|
32.15
|
29.66
|
15,100
|
|
|
4/17/2026
|
-1.00 / -3.03%
|
32.80
|
32.80
|
32.00
|
32.00
|
32.22
|
28.59
|
65,000
|
|
|
4/16/2026
|
+0.10 / +0.30%
|
33.80
|
33.80
|
30.60
|
33.00
|
31.44
|
29.48
|
43,400
|
|
|
4/15/2026
|
+1.90 / +6.13%
|
29.30
|
32.90
|
29.30
|
32.90
|
31.10
|
29.39
|
200
|
|
|
4/14/2026
|
-2.30 / -6.91%
|
34.80
|
34.80
|
31.00
|
31.00
|
31.03
|
27.70
|
44,100
|
|
|