|
Closing price on 6/10/2019
|
|
| Open |
35.60 |
| High |
35.60 |
| Low |
34.00 |
| Volume |
3,000 |
| Split-adjusted Price |
22.53 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2019
|
-2.20 / -5.84%
|
35.60
|
35.60
|
34.00
|
35.50
|
34.26
|
22.53
|
3,000
|
|
|
6/7/2019
|
-1.80 / -4.56%
|
35.70
|
38.70
|
35.60
|
37.70
|
35.80
|
23.92
|
2,600
|
|
|
6/6/2019
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
25.07
|
0
|
|
|
6/5/2019
|
+0.60 / +1.54%
|
35.40
|
39.50
|
35.10
|
39.50
|
35.39
|
25.07
|
1,900
|
|
|
6/4/2019
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
24.69
|
0
|
|
|
6/3/2019
|
-0.20 / -0.51%
|
35.30
|
38.90
|
35.30
|
38.90
|
36.33
|
24.69
|
700
|
|
|
5/31/2019
|
+1.40 / +3.71%
|
37.70
|
39.40
|
37.70
|
39.10
|
38.57
|
24.81
|
1,100
|
|
|
5/30/2019
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
23.92
|
0
|
|
|
5/29/2019
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
23.92
|
0
|
|
|
5/28/2019
|
-0.60 / -1.57%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
23.92
|
100
|
|
|
5/27/2019
|
+1.40 / +3.79%
|
36.40
|
38.30
|
36.40
|
38.30
|
36.67
|
24.31
|
700
|
|
|
5/24/2019
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
23.42
|
0
|
|
|
5/23/2019
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
23.42
|
0
|
|
|
5/22/2019
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
23.42
|
0
|
|
|
5/21/2019
|
+1.20 / +3.36%
|
35.50
|
36.90
|
32.20
|
36.90
|
32.95
|
23.42
|
1,100
|
|
|
5/20/2019
|
+1.30 / +3.78%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
22.66
|
100
|
|
|
5/17/2019
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
21.83
|
0
|
|
|
5/16/2019
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
21.83
|
300
|
|
|
5/15/2019
|
-0.10 / -0.29%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
21.83
|
100
|
|
|
5/14/2019
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
21.89
|
0
|
|
|
5/13/2019
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
21.89
|
0
|
|
|
5/10/2019
|
-0.30 / -0.86%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
21.89
|
200
|
|
|
5/9/2019
|
-3.80 / -9.84%
|
35.10
|
35.10
|
34.80
|
34.80
|
34.81
|
22.08
|
3,700
|
|
|
5/8/2019
|
-0.30 / -0.77%
|
35.20
|
38.60
|
35.10
|
38.60
|
35.28
|
24.50
|
2,100
|
|
|
5/7/2019
|
-1.10 / -2.75%
|
37.00
|
38.90
|
36.00
|
38.90
|
36.42
|
24.69
|
1,100
|
|
|
5/6/2019
|
-4.30 / -9.71%
|
40.10
|
40.10
|
40.00
|
40.00
|
40.03
|
25.38
|
300
|
|
|
5/3/2019
|
+0.60 / +1.37%
|
39.40
|
44.30
|
39.40
|
44.30
|
41.34
|
28.11
|
500
|
|
|
5/2/2019
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
27.73
|
0
|
|
|
4/26/2019
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
27.73
|
0
|
|
|
4/25/2019
|
+3.50 / +8.71%
|
40.50
|
44.20
|
40.50
|
43.70
|
41.19
|
27.73
|
1,000
|
|
|