|
Closing price on 6/27/2024
|
|
| Open |
34.00 |
| High |
39.00 |
| Low |
34.00 |
| Volume |
247,900 |
| Split-adjusted Price |
34.86 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2024
|
+0.50 / +1.41%
|
34.00
|
39.00
|
34.00
|
36.00
|
37.70
|
34.86
|
247,900
|
|
|
6/26/2024
|
+2.50 / +7.58%
|
33.20
|
36.00
|
33.20
|
35.50
|
33.96
|
34.37
|
177,000
|
|
|
6/25/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
31.95
|
0
|
|
|
6/24/2024
|
0.00 / 0.00%
|
34.70
|
34.70
|
33.00
|
33.00
|
33.27
|
31.95
|
123,900
|
|
|
6/21/2024
|
+2.10 / +6.80%
|
30.90
|
33.90
|
30.00
|
33.00
|
32.35
|
31.95
|
23,600
|
|
|
6/20/2024
|
+2.80 / +9.96%
|
29.80
|
30.90
|
29.80
|
30.90
|
30.87
|
29.92
|
87,200
|
|
|
6/19/2024
|
+2.50 / +9.77%
|
27.00
|
28.10
|
27.00
|
28.10
|
28.08
|
27.21
|
29,700
|
|
|
6/18/2024
|
+2.30 / +9.87%
|
24.50
|
25.60
|
24.40
|
25.60
|
25.52
|
24.79
|
35,300
|
|
|
6/17/2024
|
+2.10 / +9.91%
|
22.40
|
23.30
|
22.40
|
23.30
|
23.20
|
22.56
|
26,200
|
|
|
6/14/2024
|
+0.60 / +2.91%
|
21.90
|
22.60
|
19.00
|
21.20
|
19.59
|
20.53
|
61,800
|
|
|
6/13/2024
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.95
|
100
|
|
|
6/12/2024
|
-1.40 / -6.09%
|
23.00
|
23.00
|
21.50
|
21.60
|
21.98
|
20.91
|
107,700
|
|
|
6/11/2024
|
+1.70 / +7.98%
|
21.30
|
23.20
|
19.20
|
23.00
|
19.52
|
22.27
|
117,900
|
|
|
6/10/2024
|
+0.20 / +0.95%
|
22.40
|
23.20
|
21.20
|
21.30
|
22.05
|
20.62
|
9,200
|
|
|
6/7/2024
|
-2.20 / -9.44%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
20.43
|
1,600
|
|
|
6/6/2024
|
-2.50 / -9.69%
|
23.30
|
23.60
|
23.30
|
23.30
|
23.43
|
22.56
|
4,400
|
|
|
6/5/2024
|
+2.30 / +9.79%
|
21.30
|
25.80
|
21.20
|
25.80
|
23.64
|
24.98
|
14,300
|
|
|
6/4/2024
|
0.00 / 0.00%
|
21.20
|
23.50
|
21.20
|
23.50
|
21.73
|
22.75
|
2,600
|
|
|
6/3/2024
|
+0.10 / +0.43%
|
21.10
|
24.00
|
21.10
|
23.50
|
22.85
|
22.75
|
16,400
|
|
|
5/31/2024
|
+1.80 / +8.33%
|
23.70
|
23.70
|
20.40
|
23.40
|
20.69
|
22.66
|
2,200
|
|
|
5/30/2024
|
-2.30 / -9.62%
|
21.60
|
21.70
|
21.60
|
21.60
|
21.61
|
20.91
|
51,500
|
|
|
5/29/2024
|
+1.90 / +8.64%
|
24.20
|
24.20
|
22.50
|
23.90
|
23.48
|
23.14
|
1,600
|
|
|
5/28/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.30
|
0
|
|
|
5/27/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.30
|
0
|
|
|
5/24/2024
|
+2.00 / +10.00%
|
22.00
|
22.00
|
20.00
|
22.00
|
20.93
|
21.30
|
5,700
|
|
|
5/23/2024
|
+1.10 / +5.82%
|
18.90
|
20.00
|
18.90
|
20.00
|
19.16
|
19.37
|
3,500
|
|
|
5/22/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.30
|
1,000
|
|
|
5/21/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.30
|
800
|
|
|
5/20/2024
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.98
|
18.30
|
6,200
|
|
|
5/17/2024
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
18.40
|
100
|
|
|