|
Closing price on 9/19/2014
|
|
| Open |
17.80 |
| High |
18.40 |
| Low |
17.80 |
| Volume |
1,500 |
| Split-adjusted Price |
8.39 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2014
|
+0.50 / +2.81%
|
17.80
|
18.40
|
17.80
|
18.30
|
18.30
|
8.39
|
1,500
|
|
|
9/18/2014
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.80
|
8.16
|
1,600
|
|
|
9/17/2014
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.21
|
10,600
|
|
|
9/16/2014
|
-0.10 / -0.56%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.80
|
8.16
|
4,300
|
|
|
9/15/2014
|
+0.40 / +2.29%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.90
|
8.21
|
8,200
|
|
|
9/12/2014
|
-0.20 / -1.13%
|
17.70
|
18.20
|
17.50
|
17.50
|
17.50
|
8.02
|
9,900
|
|
|
9/11/2014
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
8.11
|
1,700
|
|
|
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
|
|
|