|
Closing price on 6/2/2011
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.90 |
| Volume |
11,000 |
| Split-adjusted Price |
3.40 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2011
|
-1.00 / -6.25%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
3.40
|
11,000
|
|
|
6/1/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.63
|
0
|
|
|
5/31/2011
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.63
|
100
|
|
|
5/30/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.74
|
0
|
|
|
5/27/2011
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.74
|
100
|
|
|
5/26/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.52
|
0
|
|
|
5/25/2011
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.52
|
0
|
|
|
5/24/2011
|
+1.70 / +12.23%
|
13.60
|
15.60
|
13.60
|
15.60
|
15.60
|
3.54
|
2,100
|
|
|
5/23/2011
|
-0.80 / -5.44%
|
15.00
|
15.00
|
13.90
|
13.90
|
13.90
|
3.15
|
3,000
|
|
|
5/20/2011
|
-0.90 / -5.77%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.34
|
100
|
|
|
5/19/2011
|
-1.00 / -6.02%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.54
|
100
|
|
|
5/18/2011
|
-1.00 / -5.68%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.77
|
100
|
|
|
5/17/2011
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
3.99
|
0
|
|
|
5/16/2011
|
-1.30 / -6.88%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
3.99
|
100
|
|
|
5/13/2011
|
+0.30 / +1.61%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
4.29
|
1,500
|
|
|
5/12/2011
|
-1.30 / -6.53%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
4.22
|
100
|
|
|
5/11/2011
|
+0.70 / +3.65%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
4.52
|
4,900
|
|
|
5/10/2011
|
-0.70 / -3.52%
|
18.60
|
19.20
|
18.60
|
19.20
|
19.20
|
4.36
|
500
|
|
|
5/9/2011
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
4.52
|
0
|
|
|
5/6/2011
|
+1.20 / +6.38%
|
19.00
|
20.00
|
19.00
|
20.00
|
20.00
|
4.54
|
2,200
|
|
|
5/5/2011
|
-1.20 / -6.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.27
|
100,100
|
|
|
5/4/2011
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
4.54
|
13,400
|
|
|
4/29/2011
|
+0.70 / +3.61%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.10
|
4.22
|
11,600
|
|
|
4/28/2011
|
+1.20 / +6.59%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
4.08
|
13,400
|
|
|
4/27/2011
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
3.82
|
0
|
|
|
4/26/2011
|
-1.10 / -5.70%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
3.82
|
100
|
|
|
4/25/2011
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
4.06
|
6,500
|
|
|
4/22/2011
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.00
|
19.20
|
19.20
|
4.03
|
3,400
|
|
|
4/21/2011
|
-0.20 / -1.03%
|
19.30
|
19.30
|
18.50
|
19.30
|
19.30
|
4.06
|
6,400
|
|
|
4/20/2011
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4.10
|
0
|
|
|