|
Closing price on 6/19/2014
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
100 |
| Split-adjusted Price |
5.79 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2014
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.79
|
100
|
|
|
6/18/2014
|
-0.50 / -3.29%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
5.67
|
1,100
|
|
|
6/17/2014
|
-0.10 / -0.65%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
5.87
|
1,800
|
|
|
6/16/2014
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.91
|
100
|
|
|
6/13/2014
|
+0.70 / +4.76%
|
15.20
|
15.40
|
14.70
|
15.40
|
15.40
|
5.94
|
500
|
|
|
6/12/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.70
|
5.67
|
400
|
|
|
6/11/2014
|
-0.70 / -4.55%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.67
|
100
|
|
|
6/10/2014
|
+0.50 / +3.36%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.94
|
500
|
|
|
6/9/2014
|
-0.10 / -0.67%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
5.75
|
600
|
|
|
6/6/2014
|
+0.40 / +2.74%
|
15.20
|
15.20
|
14.50
|
15.00
|
15.00
|
5.79
|
500
|
|
|
6/5/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.64
|
1,300
|
|
|
6/4/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.70
|
5.67
|
3,260
|
|
|
6/3/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.67
|
2,500
|
|
|
6/2/2014
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.60
|
14.80
|
14.80
|
5.71
|
2,550
|
|
|
5/30/2014
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
5.67
|
7,200
|
|
|
5/29/2014
|
-0.60 / -3.95%
|
14.60
|
15.30
|
14.60
|
14.60
|
14.60
|
5.64
|
11,700
|
|
|
5/28/2014
|
+0.20 / +1.33%
|
14.60
|
15.40
|
14.40
|
15.20
|
15.20
|
5.87
|
27,550
|
|
|
5/27/2014
|
+0.50 / +3.45%
|
14.50
|
15.40
|
14.30
|
15.00
|
15.00
|
5.79
|
13,400
|
|
|
5/26/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.60
|
760
|
|
|
5/23/2014
|
+0.30 / +2.11%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
5.60
|
9,800
|
|
|
5/22/2014
|
-1.20 / -7.79%
|
14.00
|
15.50
|
14.00
|
14.20
|
14.20
|
5.48
|
32,100
|
|
|
5/21/2014
|
+0.90 / +6.21%
|
14.00
|
15.50
|
14.00
|
15.40
|
15.40
|
5.94
|
49,300
|
|
|
5/20/2014
|
+0.10 / +0.69%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
5.60
|
2,600
|
|
|
5/19/2014
|
+0.60 / +4.35%
|
13.80
|
14.50
|
13.80
|
14.40
|
14.40
|
5.56
|
68,600
|
|
|
5/16/2014
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
5.33
|
25,900
|
|
|
5/15/2014
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
5.33
|
13,200
|
|
|
5/14/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
5.44
|
15,000
|
|
|
5/13/2014
|
-0.40 / -2.76%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.10
|
5.44
|
27,800
|
|
|
5/12/2014
|
-1.00 / -6.45%
|
14.50
|
15.00
|
14.00
|
14.50
|
14.50
|
5.60
|
19,700
|
|
|
5/9/2014
|
+1.00 / +6.90%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
5.98
|
2,200
|
|
|