|
Closing price on 9/10/2014
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.50 |
| Volume |
5,200 |
| Split-adjusted Price |
8.11 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2014
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
8.11
|
5,200
|
|
|
9/9/2014
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
8.02
|
36,800
|
|
|
9/8/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.02
|
9,200
|
|
|
9/5/2014
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
8.02
|
5,900
|
|
|
9/4/2014
|
+0.20 / +1.15%
|
17.30
|
17.70
|
17.30
|
17.60
|
17.60
|
8.07
|
5,200
|
|
|
9/3/2014
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.98
|
1,600
|
|
|
8/29/2014
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
8.02
|
2,400
|
|
|
8/28/2014
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.98
|
2,000
|
|
|
8/27/2014
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
7.93
|
7,000
|
|
|
8/26/2014
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
7.93
|
10,900
|
|
|
8/25/2014
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
7.98
|
16,100
|
|
|
8/22/2014
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
7.93
|
6,500
|
|
|
8/21/2014
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.30
|
7.93
|
14,900
|
|
|
8/20/2014
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
7.88
|
3,800
|
|
|
8/19/2014
|
+0.10 / +0.59%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.10
|
7.84
|
11,700
|
|
|
8/18/2014
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
7.79
|
9,900
|
|
|
8/15/2014
|
-0.30 / -1.72%
|
17.30
|
17.30
|
16.50
|
17.10
|
17.10
|
7.84
|
79,000
|
|
|
8/14/2014
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.52
|
900
|
|
|
8/13/2014
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.60
|
7.60
|
300
|
|
|
8/12/2014
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
7.60
|
210
|
|
|
8/11/2014
|
+0.30 / +1.72%
|
17.40
|
17.70
|
17.30
|
17.70
|
17.70
|
7.65
|
4,810
|
|
|
8/8/2014
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.40
|
7.52
|
6,000
|
|
|
8/7/2014
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
7.47
|
6,700
|
|
|
8/6/2014
|
-0.10 / -0.57%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
7.47
|
3,000
|
|
|
8/5/2014
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
7.52
|
200
|
|
|
8/4/2014
|
-0.20 / -1.15%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.43
|
7,500
|
|
|
8/1/2014
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
7.52
|
9,000
|
|
|
7/31/2014
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.30
|
7.47
|
2,900
|
|
|
7/30/2014
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.20
|
17.20
|
17.20
|
7.43
|
1,000
|
|
|
7/29/2014
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.30
|
7.47
|
6,900
|
|
|