|
Closing price on 8/15/2023
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.40 |
| Volume |
200 |
| Split-adjusted Price |
17.36 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2023
|
-1.90 / -9.36%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.45
|
17.36
|
200
|
|
|
8/14/2023
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
19.15
|
0
|
|
|
8/11/2023
|
+0.60 / +3.05%
|
17.80
|
20.30
|
17.80
|
20.30
|
19.59
|
19.15
|
700
|
|
|
8/10/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.59
|
0
|
|
|
8/9/2023
|
-0.80 / -3.90%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.60
|
18.59
|
200
|
|
|
8/8/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.34
|
0
|
|
|
8/7/2023
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.28
|
19.34
|
2,000
|
|
|
8/4/2023
|
-0.30 / -1.48%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.87
|
20,500
|
|
|
8/3/2023
|
-1.10 / -5.14%
|
20.70
|
20.70
|
20.30
|
20.30
|
20.60
|
19.15
|
400
|
|
|
8/2/2023
|
+1.90 / +9.74%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
20.19
|
100
|
|
|
8/1/2023
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.40
|
1,100
|
|
|
7/31/2023
|
-0.40 / -2.00%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.58
|
18.49
|
1,700
|
|
|
7/28/2023
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.87
|
7,600
|
|
|
7/27/2023
|
+0.50 / +2.50%
|
20.70
|
20.70
|
20.00
|
20.50
|
20.17
|
19.34
|
12,800
|
|
|
7/26/2023
|
+0.50 / +2.56%
|
19.60
|
20.70
|
19.50
|
20.00
|
20.00
|
18.87
|
3,500
|
|
|
7/25/2023
|
-0.70 / -3.47%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.55
|
18.40
|
600
|
|
|
7/24/2023
|
+0.40 / +2.02%
|
19.80
|
20.90
|
19.80
|
20.20
|
20.13
|
19.06
|
2,100
|
|
|
7/21/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.68
|
0
|
|
|
7/20/2023
|
-1.70 / -7.91%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.75
|
18.68
|
200
|
|
|
7/19/2023
|
+1.10 / +5.39%
|
19.20
|
21.50
|
19.00
|
21.50
|
19.05
|
20.28
|
34,100
|
|
|
7/18/2023
|
-0.40 / -1.92%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
19.25
|
100
|
|
|
7/17/2023
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
19.62
|
0
|
|
|
7/14/2023
|
-1.10 / -5.02%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.90
|
19.62
|
2,000
|
|
|
7/13/2023
|
-0.40 / -1.79%
|
21.00
|
22.20
|
20.10
|
21.90
|
20.46
|
20.66
|
3,800
|
|
|
7/12/2023
|
+1.90 / +9.31%
|
20.00
|
22.40
|
19.70
|
22.30
|
19.97
|
21.04
|
123,500
|
|
|
7/11/2023
|
+1.40 / +7.37%
|
19.00
|
20.40
|
19.00
|
20.40
|
19.00
|
19.25
|
44,900
|
|
|
7/10/2023
|
0.00 / 0.00%
|
20.80
|
20.80
|
17.70
|
19.00
|
19.02
|
17.93
|
124,700
|
|
|
7/7/2023
|
-1.20 / -5.94%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.01
|
17.93
|
11,000
|
|
|
7/6/2023
|
-2.20 / -9.82%
|
20.20
|
20.70
|
20.20
|
20.20
|
20.28
|
19.06
|
600
|
|
|
7/5/2023
|
+1.80 / +8.74%
|
19.10
|
22.40
|
19.10
|
22.40
|
20.75
|
21.13
|
200
|
|
|