|
Closing price on 6/25/2010
|
|
| Open |
39.80 |
| High |
39.80 |
| Low |
39.20 |
| Volume |
56,100 |
| Split-adjusted Price |
8.03 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2010
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.20
|
39.50
|
39.50
|
8.03
|
56,100
|
|
|
6/24/2010
|
+0.30 / +0.77%
|
39.80
|
39.80
|
38.80
|
39.50
|
39.50
|
8.03
|
5,800
|
|
|
6/23/2010
|
-0.60 / -1.51%
|
39.90
|
39.90
|
38.40
|
39.20
|
39.20
|
7.97
|
31,500
|
|
|
6/22/2010
|
+0.30 / +0.76%
|
39.90
|
40.00
|
39.50
|
39.80
|
39.80
|
8.10
|
50,700
|
|
|
6/21/2010
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.00
|
39.50
|
39.50
|
8.03
|
36,000
|
|
|
6/18/2010
|
0.00 / 0.00%
|
40.50
|
40.50
|
39.00
|
39.50
|
39.50
|
8.03
|
37,700
|
|
|
6/17/2010
|
0.00 / 0.00%
|
41.10
|
41.10
|
39.50
|
39.50
|
39.50
|
8.03
|
800
|
|
|
6/16/2010
|
+2.50 / +6.76%
|
39.50
|
39.50
|
39.00
|
39.50
|
39.50
|
8.03
|
63,400
|
|
|
6/15/2010
|
-0.50 / -1.33%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
7.53
|
7,100
|
|
|
6/14/2010
|
-0.60 / -1.57%
|
38.00
|
38.00
|
37.50
|
37.50
|
37.50
|
7.63
|
6,000
|
|
|
6/11/2010
|
-1.30 / -3.30%
|
37.20
|
38.10
|
37.20
|
38.10
|
38.10
|
7.75
|
4,400
|
|
|
6/10/2010
|
+0.10 / +0.25%
|
38.50
|
39.40
|
38.50
|
39.40
|
39.40
|
8.01
|
15,200
|
|
|
6/9/2010
|
0.00 / 0.00%
|
38.80
|
39.40
|
38.50
|
39.30
|
39.30
|
7.99
|
7,000
|
|
|
6/8/2010
|
+0.80 / +2.08%
|
38.50
|
39.30
|
38.50
|
39.30
|
39.30
|
7.99
|
43,900
|
|
|
6/7/2010
|
-1.40 / -3.51%
|
36.90
|
39.00
|
36.90
|
38.50
|
38.50
|
7.83
|
71,200
|
|
|
6/4/2010
|
-0.60 / -1.48%
|
39.50
|
40.20
|
39.00
|
39.90
|
39.90
|
8.12
|
23,800
|
|
|
6/3/2010
|
+1.20 / +3.05%
|
36.30
|
41.40
|
36.30
|
40.50
|
40.50
|
8.24
|
129,300
|
|
|
6/2/2010
|
+2.40 / +6.50%
|
38.00
|
39.30
|
38.00
|
39.30
|
39.30
|
7.99
|
78,400
|
|
|
6/1/2010
|
+0.90 / +2.50%
|
36.00
|
36.90
|
36.00
|
36.90
|
36.90
|
7.51
|
26,000
|
|
|
5/31/2010
|
+1.80 / +5.26%
|
36.50
|
36.50
|
32.60
|
36.00
|
36.00
|
7.32
|
45,200
|
|
|
5/28/2010
|
+0.20 / +0.59%
|
33.90
|
34.20
|
33.90
|
34.20
|
34.20
|
6.96
|
17,900
|
|
|
5/27/2010
|
+1.00 / +3.03%
|
32.50
|
35.00
|
31.50
|
34.00
|
34.00
|
6.92
|
30,400
|
|
|
5/26/2010
|
-14.00 / -29.79%
|
35.80
|
35.80
|
31.20
|
33.00
|
33.00
|
6.71
|
2,300
|
|
|
5/25/2010
|
+2.00 / +4.44%
|
47.50
|
48.10
|
47.00
|
47.00
|
47.00
|
6.69
|
39,200
|
|
|
5/24/2010
|
-1.00 / -2.17%
|
47.00
|
49.90
|
43.50
|
45.00
|
45.00
|
6.40
|
50,300
|
|
|
5/21/2010
|
-4.00 / -8.00%
|
49.00
|
49.00
|
46.00
|
46.00
|
46.00
|
6.54
|
59,400
|
|
|
5/20/2010
|
+1.50 / +3.09%
|
49.00
|
50.00
|
48.00
|
50.00
|
50.00
|
7.11
|
14,800
|
|
|
5/19/2010
|
+1.70 / +3.63%
|
48.90
|
48.90
|
46.80
|
48.50
|
48.50
|
6.90
|
36,600
|
|
|
5/18/2010
|
-1.70 / -3.51%
|
50.00
|
50.00
|
46.00
|
46.80
|
46.80
|
6.66
|
22,500
|
|
|
5/17/2010
|
-0.30 / -0.61%
|
47.00
|
49.00
|
47.00
|
48.50
|
48.50
|
6.90
|
54,000
|
|
|