|
Closing price on 7/27/2012
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.80 |
| Volume |
0 |
| Split-adjusted Price |
5.04 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2012
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.04
|
0
|
|
|
7/26/2012
|
-1.30 / -6.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.04
|
100
|
|
|
7/25/2012
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
5.41
|
0
|
|
|
7/24/2012
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
5.41
|
0
|
|
|
7/23/2012
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
5.41
|
0
|
|
|
7/20/2012
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
5.41
|
0
|
|
|
7/19/2012
|
-1.40 / -6.83%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
5.41
|
200
|
|
|
7/18/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.80
|
0
|
|
|
7/17/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.80
|
0
|
|
|
7/16/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.80
|
0
|
|
|
7/13/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.80
|
0
|
|
|
7/12/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.80
|
0
|
|
|
7/11/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.80
|
0
|
|
|
7/10/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.80
|
0
|
|
|
7/9/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.80
|
0
|
|
|
7/6/2012
|
+1.20 / +6.22%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.80
|
100
|
|
|
7/5/2012
|
+1.20 / +6.63%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
5.47
|
1,000
|
|
|
7/4/2012
|
-0.60 / -3.21%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.13
|
159
|
|
|
7/3/2012
|
-0.60 / -3.11%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
5.30
|
9,000
|
|
|
7/2/2012
|
-0.70 / -3.50%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
5.47
|
200
|
|
|
6/29/2012
|
+0.30 / +1.52%
|
19.10
|
20.00
|
19.10
|
20.00
|
20.00
|
5.66
|
1,200
|
|
|
6/28/2012
|
+0.40 / +2.07%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
5.58
|
0
|
|
|
6/27/2012
|
-0.70 / -3.50%
|
19.90
|
20.00
|
19.30
|
19.30
|
19.30
|
5.47
|
6,000
|
|
|
6/26/2012
|
+0.30 / +1.52%
|
19.10
|
20.00
|
19.10
|
20.00
|
20.00
|
5.66
|
15,500
|
|
|
6/25/2012
|
+1.20 / +6.49%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
5.58
|
1,000
|
|
|
6/22/2012
|
+0.60 / +3.35%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.24
|
200
|
|
|
6/21/2012
|
-0.60 / -3.24%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
5.07
|
5,400
|
|
|
6/20/2012
|
+0.70 / +3.93%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.24
|
1,000
|
|
|
6/19/2012
|
-0.60 / -3.26%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.04
|
5,500
|
|
|
6/18/2012
|
-0.60 / -3.16%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
5.21
|
4,700
|
|
|