|
Closing price on 7/4/2014
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
2,000 |
| Split-adjusted Price |
7.13 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/12/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.70
|
6.35
|
400
|
|
|
6/11/2014
|
-0.70 / -4.55%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.35
|
100
|
|
|
6/10/2014
|
+0.50 / +3.36%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.65
|
500
|
|
|
6/9/2014
|
-0.10 / -0.67%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
6.44
|
600
|
|
|
6/6/2014
|
+0.40 / +2.74%
|
15.20
|
15.20
|
14.50
|
15.00
|
15.00
|
6.48
|
500
|
|
|
6/5/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.31
|
1,300
|
|
|
6/4/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.70
|
6.35
|
3,260
|
|
|
6/3/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.35
|
2,500
|
|
|
6/2/2014
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.60
|
14.80
|
14.80
|
6.39
|
2,550
|
|
|
5/30/2014
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
6.35
|
7,200
|
|
|
5/29/2014
|
-0.60 / -3.95%
|
14.60
|
15.30
|
14.60
|
14.60
|
14.60
|
6.31
|
11,700
|
|
|
5/28/2014
|
+0.20 / +1.33%
|
14.60
|
15.40
|
14.40
|
15.20
|
15.20
|
6.57
|
27,550
|
|
|
5/27/2014
|
+0.50 / +3.45%
|
14.50
|
15.40
|
14.30
|
15.00
|
15.00
|
6.48
|
13,400
|
|
|
5/26/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.26
|
760
|
|
|