|
Closing price on 7/25/2024
|
|
| Open |
33.70 |
| High |
35.00 |
| Low |
33.70 |
| Volume |
1,100 |
| Split-adjusted Price |
33.89 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2024
|
-2.40 / -6.42%
|
33.70
|
35.00
|
33.70
|
35.00
|
34.65
|
33.89
|
1,100
|
|
|
7/24/2024
|
+2.40 / +6.86%
|
37.90
|
37.90
|
37.40
|
37.40
|
37.65
|
36.21
|
200
|
|
|
7/23/2024
|
0.00 / 0.00%
|
32.00
|
35.00
|
32.00
|
35.00
|
33.50
|
33.89
|
400
|
|
|
7/22/2024
|
0.00 / 0.00%
|
33.80
|
35.00
|
33.00
|
35.00
|
33.33
|
33.89
|
3,000
|
|
|
7/19/2024
|
+1.00 / +2.94%
|
34.00
|
35.70
|
34.00
|
35.00
|
34.77
|
33.89
|
900
|
|
|
7/18/2024
|
-2.40 / -6.59%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.92
|
400
|
|
|
7/17/2024
|
+1.40 / +4.00%
|
34.00
|
36.40
|
34.00
|
36.40
|
34.40
|
35.24
|
600
|
|
|
7/16/2024
|
+2.00 / +6.06%
|
36.00
|
36.30
|
34.00
|
35.00
|
35.63
|
33.89
|
12,500
|
|
|
7/15/2024
|
-3.20 / -8.84%
|
35.00
|
36.20
|
33.00
|
33.00
|
34.66
|
31.95
|
14,800
|
|
|
7/12/2024
|
-0.10 / -0.28%
|
36.50
|
36.50
|
34.50
|
36.20
|
34.92
|
35.05
|
1,000
|
|
|
7/11/2024
|
+0.30 / +0.83%
|
33.10
|
36.60
|
33.10
|
36.30
|
35.75
|
35.15
|
3,300
|
|
|
7/10/2024
|
-0.80 / -2.17%
|
33.80
|
36.00
|
33.80
|
36.00
|
34.53
|
34.86
|
300
|
|
|
7/9/2024
|
0.00 / 0.00%
|
37.80
|
37.80
|
35.00
|
36.80
|
36.58
|
35.63
|
400
|
|
|
7/8/2024
|
+0.80 / +2.22%
|
36.40
|
36.80
|
36.00
|
36.80
|
36.67
|
35.63
|
8,700
|
|
|
7/5/2024
|
-1.00 / -2.70%
|
37.70
|
37.70
|
35.00
|
36.00
|
36.65
|
34.86
|
17,500
|
|
|
7/4/2024
|
-0.90 / -2.37%
|
37.50
|
38.00
|
36.60
|
37.00
|
37.43
|
35.83
|
29,500
|
|
|
7/3/2024
|
+1.80 / +4.99%
|
36.60
|
37.90
|
36.50
|
37.90
|
36.77
|
36.70
|
22,700
|
|
|
7/2/2024
|
+0.70 / +1.98%
|
36.50
|
36.80
|
35.40
|
36.10
|
35.96
|
34.95
|
44,300
|
|
|
7/1/2024
|
-2.50 / -6.60%
|
37.90
|
39.00
|
34.70
|
35.40
|
38.01
|
34.28
|
150,400
|
|
|
6/28/2024
|
+1.90 / +5.28%
|
36.00
|
37.90
|
33.00
|
37.90
|
35.30
|
36.70
|
14,300
|
|
|
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
|
|
|