|
Closing price on 5/4/2012
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
19.20 |
| Volume |
100 |
| Split-adjusted Price |
5.44 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2012
|
-1.40 / -6.80%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
5.44
|
100
|
|
|
5/3/2012
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.83
|
0
|
|
|
5/2/2012
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.83
|
0
|
|
|
4/27/2012
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.83
|
0
|
|
|
4/26/2012
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.83
|
0
|
|
|
4/25/2012
|
+1.10 / +5.64%
|
19.90
|
20.60
|
19.90
|
20.60
|
20.60
|
5.83
|
2,500
|
|
|
4/24/2012
|
+0.20 / +1.04%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
5.52
|
1,000
|
|
|
4/23/2012
|
+0.90 / +4.89%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
5.47
|
1,000
|
|
|
4/20/2012
|
+0.90 / +5.14%
|
18.20
|
18.40
|
18.20
|
18.40
|
18.40
|
5.21
|
1,200
|
|
|
4/19/2012
|
+0.90 / +5.42%
|
17.50
|
17.70
|
16.60
|
17.50
|
17.50
|
4.96
|
8,600
|
|
|
4/18/2012
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.70
|
500
|
|
|
4/17/2012
|
+1.00 / +6.85%
|
14.60
|
15.60
|
14.60
|
15.60
|
15.60
|
4.42
|
2,700
|
|
|
4/16/2012
|
+0.90 / +6.57%
|
13.90
|
14.60
|
13.90
|
14.60
|
14.60
|
4.13
|
3,800
|
|
|
4/13/2012
|
-1.00 / -6.80%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
3.88
|
1,600
|
|
|
4/12/2012
|
+0.70 / +5.00%
|
14.90
|
14.90
|
14.20
|
14.70
|
14.70
|
3.79
|
800
|
|
|
4/11/2012
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
3.61
|
2,600
|
|
|
4/10/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
3.67
|
400
|
|
|
4/9/2012
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.67
|
2,100
|
|
|
4/6/2012
|
-0.90 / -6.04%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.00
|
3.61
|
3,900
|
|
|
4/5/2012
|
-0.10 / -0.67%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.90
|
3.85
|
600
|
|
|
4/4/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.00
|
15.00
|
15.00
|
3.87
|
2,200
|
|
|
4/3/2012
|
+0.20 / +1.35%
|
14.00
|
15.00
|
14.00
|
15.00
|
15.00
|
3.87
|
200
|
|
|
3/30/2012
|
+0.90 / +6.47%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.82
|
2,000
|
|
|
3/29/2012
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.59
|
7,800
|
|
|
3/28/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.36
|
0
|
|
|
3/27/2012
|
-0.80 / -5.80%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.36
|
1,000
|
|
|
3/26/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.56
|
0
|
|
|
3/23/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.56
|
0
|
|
|
3/22/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.56
|
0
|
|
|
3/21/2012
|
+0.80 / +6.15%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.56
|
1,800
|
|
|