|
Closing price on 5/31/2010
|
|
| Open |
36.50 |
| High |
36.50 |
| Low |
32.60 |
| Volume |
45,200 |
| Split-adjusted Price |
7.32 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2010
|
+1.80 / +5.26%
|
36.50
|
36.50
|
32.60
|
36.00
|
36.00
|
7.32
|
45,200
|
|
|
5/28/2010
|
+0.20 / +0.59%
|
33.90
|
34.20
|
33.90
|
34.20
|
34.20
|
6.96
|
17,900
|
|
|
5/27/2010
|
+1.00 / +3.03%
|
32.50
|
35.00
|
31.50
|
34.00
|
34.00
|
6.92
|
30,400
|
|
|
5/26/2010
|
-14.00 / -29.79%
|
35.80
|
35.80
|
31.20
|
33.00
|
33.00
|
6.71
|
2,300
|
|
|
5/25/2010
|
+2.00 / +4.44%
|
47.50
|
48.10
|
47.00
|
47.00
|
47.00
|
6.69
|
39,200
|
|
|
5/24/2010
|
-1.00 / -2.17%
|
47.00
|
49.90
|
43.50
|
45.00
|
45.00
|
6.40
|
50,300
|
|
|
5/21/2010
|
-4.00 / -8.00%
|
49.00
|
49.00
|
46.00
|
46.00
|
46.00
|
6.54
|
59,400
|
|
|
5/20/2010
|
+1.50 / +3.09%
|
49.00
|
50.00
|
48.00
|
50.00
|
50.00
|
7.11
|
14,800
|
|
|
5/19/2010
|
+1.70 / +3.63%
|
48.90
|
48.90
|
46.80
|
48.50
|
48.50
|
6.90
|
36,600
|
|
|
5/18/2010
|
-1.70 / -3.51%
|
50.00
|
50.00
|
46.00
|
46.80
|
46.80
|
6.66
|
22,500
|
|
|
5/17/2010
|
-0.30 / -0.61%
|
47.00
|
49.00
|
47.00
|
48.50
|
48.50
|
6.90
|
54,000
|
|
|
5/14/2010
|
-1.20 / -2.40%
|
51.00
|
51.00
|
48.60
|
48.80
|
48.80
|
6.94
|
10,400
|
|
|
5/13/2010
|
+1.80 / +3.73%
|
52.50
|
52.50
|
50.00
|
50.00
|
50.00
|
7.11
|
10,300
|
|
|
5/12/2010
|
-3.10 / -6.04%
|
48.00
|
54.30
|
48.00
|
48.20
|
48.20
|
6.86
|
4,800
|
|
|
5/11/2010
|
+0.50 / +0.98%
|
51.10
|
52.00
|
50.00
|
51.30
|
51.30
|
7.30
|
8,600
|
|
|
5/10/2010
|
-2.70 / -5.05%
|
55.00
|
55.00
|
50.50
|
50.80
|
50.80
|
7.23
|
14,500
|
|
|
5/7/2010
|
-2.00 / -3.60%
|
53.60
|
53.60
|
53.00
|
53.50
|
53.50
|
7.61
|
12,000
|
|
|
5/6/2010
|
+2.50 / +4.72%
|
53.50
|
55.50
|
53.50
|
55.50
|
55.50
|
7.90
|
36,900
|
|
|
5/5/2010
|
-1.00 / -1.85%
|
54.10
|
54.10
|
53.00
|
53.00
|
53.00
|
7.54
|
17,900
|
|
|
5/4/2010
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.00
|
54.00
|
54.00
|
7.68
|
67,800
|
|
|
4/29/2010
|
-1.00 / -1.82%
|
55.00
|
55.90
|
53.50
|
54.00
|
54.00
|
7.68
|
37,800
|
|
|
4/28/2010
|
0.00 / 0.00%
|
54.30
|
55.00
|
54.00
|
55.00
|
55.00
|
7.82
|
11,400
|
|
|
4/27/2010
|
+2.40 / +4.56%
|
57.30
|
57.30
|
54.00
|
55.00
|
55.00
|
7.82
|
25,400
|
|
|
4/26/2010
|
-1.80 / -3.31%
|
57.80
|
57.80
|
52.60
|
52.60
|
52.60
|
7.48
|
59,900
|
|
|
4/22/2010
|
-2.00 / -3.55%
|
54.60
|
58.20
|
54.40
|
54.40
|
54.40
|
7.74
|
44,300
|
|
|
4/21/2010
|
-0.30 / -0.53%
|
59.90
|
59.90
|
56.40
|
56.40
|
56.40
|
8.02
|
45,200
|
|
|
4/20/2010
|
+3.70 / +6.98%
|
54.80
|
56.70
|
54.80
|
56.70
|
56.70
|
8.07
|
45,400
|
|
|
4/19/2010
|
-1.80 / -3.28%
|
52.10
|
55.10
|
52.10
|
53.00
|
53.00
|
7.54
|
7,800
|
|
|
4/16/2010
|
-3.40 / -5.84%
|
55.50
|
55.50
|
54.80
|
54.80
|
54.80
|
7.80
|
69,300
|
|
|
4/15/2010
|
+3.60 / +6.59%
|
55.50
|
58.40
|
55.50
|
58.20
|
58.20
|
8.28
|
34,400
|
|
|