|
Closing price on 5/7/2014
|
|
| Open |
15.30 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
1,100 |
| Split-adjusted Price |
6.83 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/2/2014
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.30
|
7.47
|
18,700
|
|
|
4/1/2014
|
-0.10 / -0.57%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
7.47
|
10,700
|
|
|
3/31/2014
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.40
|
7.52
|
3,500
|
|
|
3/28/2014
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
7.56
|
9,400
|
|
|
3/27/2014
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.40
|
7.52
|
26,100
|
|
|
3/26/2014
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.40
|
7.52
|
24,500
|
|
|
3/25/2014
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.20
|
17.30
|
17.30
|
7.47
|
29,920
|
|
|
3/24/2014
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.30
|
17.40
|
17.40
|
7.52
|
13,200
|
|
|
3/21/2014
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.20
|
17.50
|
17.50
|
7.56
|
5,700
|
|
|