|
Closing price on 6/7/2013
|
|
| Open |
22.10 |
| High |
22.70 |
| Low |
22.00 |
| Volume |
34,700 |
| Split-adjusted Price |
7.27 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2013
|
+0.70 / +3.18%
|
22.10
|
22.70
|
22.00
|
22.70
|
22.70
|
7.27
|
34,700
|
|
|
6/6/2013
|
+0.40 / +1.85%
|
21.70
|
22.40
|
21.70
|
22.00
|
22.00
|
7.05
|
38,900
|
|
|
6/5/2013
|
+0.10 / +0.47%
|
21.50
|
21.80
|
20.30
|
21.60
|
21.60
|
6.92
|
38,800
|
|
|
6/4/2013
|
+1.20 / +5.91%
|
21.00
|
22.30
|
21.00
|
21.50
|
21.50
|
6.89
|
56,500
|
|
|
6/3/2013
|
+1.50 / +7.98%
|
18.50
|
20.30
|
18.50
|
20.30
|
20.30
|
6.50
|
96,700
|
|
|
5/31/2013
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.30
|
18.80
|
18.80
|
6.02
|
36,200
|
|
|
5/30/2013
|
-0.30 / -1.57%
|
18.90
|
18.90
|
18.30
|
18.80
|
18.80
|
6.02
|
27,400
|
|
|
5/29/2013
|
+0.10 / +0.53%
|
19.60
|
19.70
|
18.80
|
19.10
|
19.10
|
6.12
|
20,900
|
|
|
5/28/2013
|
-0.70 / -3.55%
|
19.50
|
19.50
|
18.80
|
19.00
|
19.00
|
6.09
|
60,100
|
|
|
5/27/2013
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.60
|
19.70
|
19.70
|
6.31
|
30,300
|
|
|
5/24/2013
|
+0.20 / +1.03%
|
19.60
|
19.80
|
19.30
|
19.70
|
19.70
|
6.31
|
19,500
|
|
|
5/23/2013
|
-0.80 / -3.94%
|
20.00
|
21.00
|
19.10
|
19.50
|
19.50
|
6.25
|
15,400
|
|
|
5/22/2013
|
+1.30 / +6.84%
|
20.90
|
20.90
|
19.00
|
20.30
|
20.30
|
6.50
|
93,200
|
|
|
5/21/2013
|
+0.50 / +2.70%
|
19.90
|
19.90
|
18.10
|
19.00
|
19.00
|
6.09
|
17,500
|
|
|
5/20/2013
|
-0.20 / -1.07%
|
18.40
|
19.20
|
18.40
|
18.50
|
18.50
|
5.93
|
55,400
|
|
|
5/17/2013
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.00
|
18.70
|
18.70
|
5.99
|
32,800
|
|
|
5/16/2013
|
+0.60 / +3.31%
|
19.90
|
19.90
|
18.50
|
18.70
|
18.70
|
5.99
|
36,900
|
|
|
5/15/2013
|
+1.60 / +9.70%
|
16.80
|
18.10
|
16.80
|
18.10
|
18.10
|
5.80
|
326,900
|
|
|
5/14/2013
|
-0.10 / -0.60%
|
15.00
|
16.50
|
15.00
|
16.50
|
16.50
|
5.29
|
200
|
|
|
5/13/2013
|
+1.50 / +9.93%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.32
|
100
|
|
|
5/10/2013
|
+1.30 / +9.42%
|
13.90
|
15.10
|
13.90
|
15.10
|
15.10
|
4.84
|
3,400
|
|
|
5/9/2013
|
+0.70 / +5.34%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.42
|
100
|
|
|
5/8/2013
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.20
|
400
|
|
|
5/7/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.49
|
0
|
|
|
5/6/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.49
|
46
|
|
|
5/3/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.49
|
0
|
|
|
5/2/2013
|
+1.00 / +7.69%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.49
|
100
|
|
|
4/26/2013
|
-0.70 / -5.11%
|
13.70
|
14.40
|
13.00
|
13.00
|
13.00
|
4.17
|
1,100
|
|
|
4/25/2013
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.39
|
0
|
|
|
4/24/2013
|
-1.00 / -6.80%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
4.39
|
5,900
|
|
|