|
Closing price on 7/12/2013
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.50 |
| Volume |
59,200 |
| Split-adjusted Price |
7.19 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2013
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.50
|
17.80
|
17.80
|
7.19
|
59,200
|
|
|
7/11/2013
|
-6.20 / -25.73%
|
19.20
|
19.20
|
17.50
|
17.90
|
17.90
|
7.23
|
43,100
|
|
|
7/10/2013
|
-0.10 / -0.41%
|
24.90
|
24.90
|
24.10
|
24.10
|
24.10
|
7.72
|
106,720
|
|
|
7/9/2013
|
-0.10 / -0.41%
|
24.30
|
24.50
|
23.70
|
24.20
|
24.20
|
7.75
|
49,700
|
|
|
7/8/2013
|
0.00 / 0.00%
|
24.30
|
24.90
|
23.00
|
24.30
|
24.30
|
7.79
|
71,200
|
|
|
7/5/2013
|
-0.80 / -3.19%
|
25.30
|
25.50
|
23.80
|
24.30
|
24.30
|
7.79
|
78,400
|
|
|
7/4/2013
|
-0.90 / -3.46%
|
26.10
|
26.40
|
25.00
|
25.10
|
25.10
|
8.04
|
100,500
|
|
|
7/3/2013
|
+1.30 / +5.26%
|
27.00
|
27.10
|
25.30
|
26.00
|
26.00
|
8.33
|
227,200
|
|
|
7/2/2013
|
+2.20 / +9.78%
|
23.00
|
24.70
|
23.00
|
24.70
|
24.70
|
7.91
|
228,400
|
|
|
7/1/2013
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.20
|
22.50
|
22.50
|
7.21
|
27,300
|
|
|
6/28/2013
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.00
|
22.50
|
22.50
|
7.21
|
70,500
|
|
|
6/27/2013
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.80
|
7.31
|
40,500
|
|
|
6/26/2013
|
+1.00 / +4.57%
|
22.00
|
23.20
|
22.00
|
22.90
|
22.90
|
7.34
|
32,200
|
|
|
6/25/2013
|
-0.30 / -1.35%
|
21.90
|
22.00
|
21.10
|
21.90
|
21.90
|
7.02
|
47,700
|
|
|
6/24/2013
|
+0.20 / +0.91%
|
22.50
|
22.50
|
21.80
|
22.20
|
22.20
|
7.11
|
10,700
|
|
|
6/21/2013
|
+0.10 / +0.46%
|
21.10
|
23.00
|
21.10
|
22.00
|
22.00
|
7.05
|
33,700
|
|
|
6/20/2013
|
-0.20 / -0.90%
|
22.10
|
22.10
|
21.00
|
21.90
|
21.90
|
7.02
|
42,500
|
|
|
6/19/2013
|
-0.30 / -1.34%
|
22.00
|
22.60
|
22.00
|
22.10
|
22.10
|
7.08
|
40,500
|
|
|
6/18/2013
|
-1.10 / -4.68%
|
23.60
|
23.60
|
21.60
|
22.40
|
22.40
|
7.18
|
79,500
|
|
|
6/17/2013
|
-1.60 / -6.37%
|
25.30
|
25.30
|
23.10
|
23.50
|
23.50
|
7.53
|
57,500
|
|
|
6/14/2013
|
+1.10 / +4.58%
|
26.00
|
26.40
|
24.20
|
25.10
|
25.10
|
8.04
|
159,900
|
|
|
6/13/2013
|
+2.10 / +9.59%
|
22.50
|
24.00
|
22.50
|
24.00
|
24.00
|
7.69
|
333,900
|
|
|
6/12/2013
|
+0.40 / +1.86%
|
22.00
|
22.30
|
21.70
|
21.90
|
21.90
|
7.02
|
60,800
|
|
|
6/11/2013
|
+1.00 / +4.88%
|
20.50
|
21.90
|
20.40
|
21.50
|
21.50
|
6.89
|
45,400
|
|
|
6/10/2013
|
-2.20 / -9.69%
|
22.30
|
22.30
|
20.50
|
20.50
|
20.50
|
6.57
|
79,660
|
|
|
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
|
|
|