|
Closing price on 7/24/2014
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.90 |
| Volume |
20,300 |
| Split-adjusted Price |
7.34 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
7.34
|
20,300
|
|
|
7/23/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.34
|
100
|
|
|
7/22/2014
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
7.34
|
3,800
|
|
|
7/21/2014
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
7.30
|
7,800
|
|
|
7/18/2014
|
-0.30 / -1.73%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
7.34
|
1,100
|
|
|
7/17/2014
|
+0.50 / +2.98%
|
16.70
|
17.30
|
16.70
|
17.30
|
17.30
|
7.47
|
11,600
|
|
|
7/16/2014
|
-0.60 / -3.45%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.80
|
7.26
|
17,100
|
|
|
7/15/2014
|
+0.40 / +2.35%
|
16.60
|
17.40
|
16.60
|
17.40
|
17.40
|
7.52
|
30,800
|
|
|
7/14/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.34
|
0
|
|
|
7/11/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.34
|
0
|
|
|
7/10/2014
|
+0.30 / +1.80%
|
18.00
|
18.00
|
16.60
|
17.00
|
17.00
|
7.34
|
1,400
|
|
|
7/9/2014
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.70
|
7.22
|
10,200
|
|
|
7/8/2014
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
7.13
|
6,600
|
|
|
7/7/2014
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.09
|
2,000
|
|
|
7/4/2014
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.13
|
2,000
|
|
|
7/3/2014
|
+0.20 / +1.22%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.17
|
100
|
|
|
7/2/2014
|
-0.10 / -0.61%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
7.09
|
600
|
|
|
7/1/2014
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.13
|
100
|
|
|
6/30/2014
|
+0.80 / +5.00%
|
15.40
|
17.00
|
15.40
|
16.80
|
16.80
|
7.26
|
1,300
|
|
|
6/27/2014
|
+0.40 / +2.56%
|
15.40
|
16.00
|
15.40
|
16.00
|
16.00
|
6.91
|
2,400
|
|
|
6/26/2014
|
+0.30 / +1.96%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.60
|
6.74
|
7,700
|
|
|
6/25/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
6.61
|
4,500
|
|
|
6/24/2014
|
+0.30 / +2.00%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.30
|
6.61
|
1,500
|
|
|
6/23/2014
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
6.48
|
1,500
|
|
|
6/20/2014
|
+0.10 / +0.67%
|
14.80
|
15.10
|
14.80
|
15.10
|
15.10
|
6.52
|
200
|
|
|
6/19/2014
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.48
|
100
|
|
|
6/18/2014
|
-0.50 / -3.29%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
6.35
|
1,100
|
|
|
6/17/2014
|
-0.10 / -0.65%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
6.57
|
1,800
|
|
|
6/16/2014
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.61
|
100
|
|
|
6/13/2014
|
+0.70 / +4.76%
|
15.20
|
15.40
|
14.70
|
15.40
|
15.40
|
6.65
|
500
|
|
|