|
Closing price on 3/13/2024
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.20 |
| Volume |
1,000 |
| Split-adjusted Price |
16.65 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2024
|
+0.30 / +1.78%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.65
|
1,000
|
|
|
3/12/2024
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.36
|
0
|
|
|
3/11/2024
|
+0.90 / +5.63%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.36
|
500
|
|
|
3/8/2024
|
-1.50 / -8.57%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.41
|
15.49
|
7,000
|
|
|
3/7/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
3/6/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
3/5/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
100
|
|
|
3/4/2024
|
-0.50 / -2.78%
|
16.60
|
17.50
|
16.30
|
17.50
|
16.53
|
16.94
|
1,200
|
|
|
3/1/2024
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.43
|
100
|
|
|
2/29/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.94
|
0
|
|
|
2/28/2024
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.02
|
16.94
|
2,300
|
|
|
2/27/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.46
|
11,900
|
|
|
2/26/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.46
|
11,700
|
|
|
2/23/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.46
|
6,000
|
|
|
2/22/2024
|
0.00 / 0.00%
|
17.00
|
18.00
|
17.00
|
17.00
|
17.01
|
16.46
|
15,900
|
|
|
2/21/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.46
|
1,000
|
|
|
2/20/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.46
|
28,100
|
|
|
2/19/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.46
|
6,000
|
|
|
2/16/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.02
|
16.46
|
9,500
|
|
|
2/15/2024
|
0.00 / 0.00%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.98
|
16.46
|
4,300
|
|
|
2/7/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.46
|
0
|
|
|
2/6/2024
|
-0.60 / -3.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.46
|
200
|
|
|
2/5/2024
|
-0.40 / -2.22%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.67
|
17.04
|
300
|
|
|
2/2/2024
|
+0.90 / +5.26%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.07
|
17.43
|
1,100
|
|
|
2/1/2024
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
16.56
|
0
|
|
|
1/31/2024
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
16.56
|
0
|
|
|
1/30/2024
|
+0.60 / +3.64%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.01
|
16.56
|
23,000
|
|
|
1/29/2024
|
-1.50 / -8.33%
|
18.00
|
18.00
|
16.50
|
16.50
|
17.98
|
15.98
|
7,000
|
|
|
1/26/2024
|
+1.50 / +9.09%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.43
|
10,000
|
|
|
1/25/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.98
|
0
|
|
|