|
Closing price on 8/27/2013
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.30 |
| Volume |
900 |
| Split-adjusted Price |
5.37 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2013
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
5.37
|
900
|
|
|
8/26/2013
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.40
|
13.40
|
5.41
|
13,500
|
|
|
8/23/2013
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
5.41
|
8,400
|
|
|
8/22/2013
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.40
|
13.50
|
13.50
|
5.45
|
30,400
|
|
|
8/21/2013
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.50
|
5.45
|
4,200
|
|
|
8/20/2013
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
5.45
|
15,000
|
|
|
8/19/2013
|
-0.20 / -1.46%
|
13.60
|
13.60
|
13.20
|
13.50
|
13.50
|
5.45
|
21,000
|
|
|
8/16/2013
|
+0.30 / +2.24%
|
13.30
|
13.70
|
13.30
|
13.70
|
13.70
|
5.53
|
13,400
|
|
|
8/15/2013
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.20
|
13.40
|
13.40
|
5.41
|
14,400
|
|
|
8/14/2013
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.10
|
13.30
|
13.30
|
5.37
|
16,400
|
|
|
8/13/2013
|
-0.40 / -2.92%
|
13.60
|
13.60
|
13.10
|
13.30
|
13.30
|
5.37
|
11,000
|
|
|
8/12/2013
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
5.53
|
1,200
|
|
|
8/9/2013
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.57
|
5,200
|
|
|
8/8/2013
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
5.61
|
6,400
|
|
|
8/7/2013
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.80
|
5.57
|
20,000
|
|
|
8/6/2013
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
5.53
|
8,600
|
|
|
8/5/2013
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
5.45
|
4,500
|
|
|
8/2/2013
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.90
|
5.61
|
1,900
|
|
|
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
|
|
|