|
Closing price on 8/1/2013
|
|
| Open |
13.50 |
| High |
14.00 |
| Low |
13.10 |
| Volume |
10,200 |
| Split-adjusted Price |
5.65 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2013
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.10
|
14.00
|
14.00
|
5.65
|
10,200
|
|
|
7/31/2013
|
-0.40 / -2.88%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.50
|
5.45
|
44,000
|
|
|
7/30/2013
|
-0.90 / -6.08%
|
14.80
|
14.80
|
13.80
|
13.90
|
13.90
|
5.61
|
43,600
|
|
|
7/29/2013
|
-0.30 / -1.99%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.80
|
5.98
|
12,600
|
|
|
7/26/2013
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
6.10
|
21,088
|
|
|
7/25/2013
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
6.10
|
25,000
|
|
|
7/24/2013
|
-0.60 / -3.80%
|
15.60
|
15.80
|
15.10
|
15.20
|
15.20
|
6.14
|
27,000
|
|
|
7/23/2013
|
-0.70 / -4.24%
|
16.40
|
16.50
|
15.80
|
15.80
|
15.80
|
6.38
|
37,200
|
|
|
7/22/2013
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
6.66
|
24,900
|
|
|
7/19/2013
|
-0.20 / -1.16%
|
17.00
|
17.10
|
16.60
|
17.00
|
17.00
|
6.87
|
15,000
|
|
|
7/18/2013
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.20
|
6.95
|
7,399
|
|
|
7/17/2013
|
+0.30 / +1.79%
|
16.50
|
17.40
|
16.40
|
17.10
|
17.10
|
6.91
|
32,400
|
|
|
7/16/2013
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.40
|
16.80
|
16.80
|
6.79
|
33,200
|
|
|
7/15/2013
|
-1.00 / -5.62%
|
17.40
|
17.50
|
16.70
|
16.80
|
16.80
|
6.79
|
53,000
|
|
|
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
|
|
|