|
Closing price on 6/18/2014
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.70 |
| Volume |
1,100 |
| Split-adjusted Price |
6.35 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2014
|
-0.50 / -3.29%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
6.35
|
1,100
|
|
|
6/17/2014
|
-0.10 / -0.65%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
6.57
|
1,800
|
|
|
6/16/2014
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.61
|
100
|
|
|
6/13/2014
|
+0.70 / +4.76%
|
15.20
|
15.40
|
14.70
|
15.40
|
15.40
|
6.65
|
500
|
|
|
6/12/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.70
|
6.35
|
400
|
|
|
6/11/2014
|
-0.70 / -4.55%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.35
|
100
|
|
|
6/10/2014
|
+0.50 / +3.36%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.65
|
500
|
|
|
6/9/2014
|
-0.10 / -0.67%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
6.44
|
600
|
|
|
6/6/2014
|
+0.40 / +2.74%
|
15.20
|
15.20
|
14.50
|
15.00
|
15.00
|
6.48
|
500
|
|
|
6/5/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.31
|
1,300
|
|
|
6/4/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.70
|
6.35
|
3,260
|
|
|
6/3/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.35
|
2,500
|
|
|
6/2/2014
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.60
|
14.80
|
14.80
|
6.39
|
2,550
|
|
|
5/30/2014
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
6.35
|
7,200
|
|
|
5/29/2014
|
-0.60 / -3.95%
|
14.60
|
15.30
|
14.60
|
14.60
|
14.60
|
6.31
|
11,700
|
|
|
5/28/2014
|
+0.20 / +1.33%
|
14.60
|
15.40
|
14.40
|
15.20
|
15.20
|
6.57
|
27,550
|
|
|
5/27/2014
|
+0.50 / +3.45%
|
14.50
|
15.40
|
14.30
|
15.00
|
15.00
|
6.48
|
13,400
|
|
|
5/26/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.26
|
760
|
|
|
5/23/2014
|
+0.30 / +2.11%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
6.26
|
9,800
|
|
|
5/22/2014
|
-1.20 / -7.79%
|
14.00
|
15.50
|
14.00
|
14.20
|
14.20
|
6.14
|
32,100
|
|
|
5/21/2014
|
+0.90 / +6.21%
|
14.00
|
15.50
|
14.00
|
15.40
|
15.40
|
6.65
|
49,300
|
|
|
5/20/2014
|
+0.10 / +0.69%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
6.26
|
2,600
|
|
|
5/19/2014
|
+0.60 / +4.35%
|
13.80
|
14.50
|
13.80
|
14.40
|
14.40
|
6.22
|
68,600
|
|
|
5/16/2014
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
5.96
|
25,900
|
|
|
5/15/2014
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
5.96
|
13,200
|
|
|
5/14/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
6.09
|
15,000
|
|
|
5/13/2014
|
-0.40 / -2.76%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.10
|
6.09
|
27,800
|
|
|
5/12/2014
|
-1.00 / -6.45%
|
14.50
|
15.00
|
14.00
|
14.50
|
14.50
|
6.26
|
19,700
|
|
|
5/9/2014
|
+1.00 / +6.90%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
6.70
|
2,200
|
|
|
5/8/2014
|
-1.30 / -8.23%
|
14.80
|
15.60
|
14.30
|
14.50
|
14.50
|
6.26
|
29,000
|
|
|