|
Closing price on 7/23/2025
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.80 |
| Volume |
1,500 |
| Split-adjusted Price |
22.80 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2025
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
1,500
|
|
|
7/22/2025
|
-0.20 / -0.87%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.44
|
22.80
|
2,000
|
|
|
7/21/2025
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
0
|
|
|
7/18/2025
|
+1.00 / +4.55%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.49
|
23.00
|
3,000
|
|
|
7/17/2025
|
-0.20 / -0.90%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.05
|
22.00
|
400
|
|
|
7/16/2025
|
-0.20 / -0.89%
|
21.80
|
22.20
|
21.80
|
22.20
|
22.07
|
22.20
|
300
|
|
|
7/15/2025
|
-0.50 / -2.18%
|
22.80
|
22.80
|
22.10
|
22.40
|
22.41
|
22.40
|
800
|
|
|
7/14/2025
|
+1.30 / +6.02%
|
23.10
|
23.10
|
22.90
|
22.90
|
22.92
|
22.90
|
900
|
|
|
7/11/2025
|
-1.80 / -7.69%
|
23.30
|
23.30
|
21.50
|
21.60
|
21.74
|
21.60
|
5,200
|
|
|
7/10/2025
|
+0.90 / +4.00%
|
22.50
|
23.70
|
22.50
|
23.40
|
23.23
|
23.40
|
13,500
|
|
|
7/9/2025
|
+1.00 / +4.65%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.31
|
22.50
|
1,900
|
|
|
7/8/2025
|
-0.30 / -1.38%
|
21.80
|
22.40
|
19.80
|
21.50
|
20.80
|
21.50
|
12,700
|
|
|
7/7/2025
|
-1.20 / -5.22%
|
23.00
|
23.00
|
21.80
|
21.80
|
22.83
|
21.80
|
700
|
|
|
7/4/2025
|
+0.10 / +0.44%
|
23.00
|
24.20
|
23.00
|
23.00
|
23.56
|
23.00
|
5,300
|
|
|
7/3/2025
|
+1.70 / +8.02%
|
19.30
|
23.30
|
19.30
|
22.90
|
20.92
|
22.90
|
1,700
|
|
|
7/2/2025
|
-1.20 / -5.36%
|
22.00
|
24.60
|
20.20
|
21.20
|
21.91
|
21.20
|
49,200
|
|
|
7/1/2025
|
-2.40 / -9.68%
|
24.20
|
24.20
|
22.40
|
22.40
|
22.86
|
22.40
|
18,400
|
|
|
6/30/2025
|
-2.70 / -9.82%
|
27.50
|
27.50
|
24.80
|
24.80
|
24.88
|
24.80
|
18,200
|
|
|
6/27/2025
|
-3.00 / -9.84%
|
30.60
|
30.60
|
27.50
|
27.50
|
27.87
|
27.50
|
12,200
|
|
|
6/26/2025
|
-3.30 / -9.76%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.52
|
30.50
|
16,900
|
|
|
6/25/2025
|
+1.90 / +5.96%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
100
|
|
|
6/24/2025
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
0
|
|
|
6/23/2025
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
500
|
|
|
6/20/2025
|
-1.80 / -5.33%
|
34.50
|
37.10
|
32.00
|
32.00
|
33.82
|
32.00
|
34,300
|
|
|
6/19/2025
|
-0.40 / -1.17%
|
34.60
|
34.90
|
31.20
|
33.80
|
34.67
|
33.80
|
10,400
|
|
|
6/18/2025
|
+3.10 / +9.97%
|
33.90
|
34.20
|
33.90
|
34.20
|
34.16
|
34.20
|
19,800
|
|
|
6/17/2025
|
-2.70 / -7.99%
|
30.80
|
34.00
|
30.80
|
31.10
|
33.05
|
31.10
|
800
|
|
|
6/16/2025
|
-0.20 / -0.59%
|
34.00
|
34.00
|
33.80
|
33.80
|
33.95
|
33.80
|
400
|
|
|
6/13/2025
|
0.00 / 0.00%
|
30.70
|
34.00
|
30.70
|
34.00
|
31.25
|
34.00
|
600
|
|
|
6/12/2025
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
0
|
|
|