|
Closing price on 8/19/2025
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.20 |
| Volume |
1,500 |
| Split-adjusted Price |
20.60 |
|
|
GLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2025
|
+0.30 / +1.48%
|
21.00
|
21.00
|
20.20
|
20.60
|
20.31
|
20.60
|
1,500
|
|
|
8/18/2025
|
0.00 / 0.00%
|
20.30
|
21.20
|
20.30
|
20.30
|
20.60
|
20.30
|
300
|
|
|
8/15/2025
|
-1.10 / -5.14%
|
20.50
|
20.70
|
20.30
|
20.30
|
20.47
|
20.30
|
8,800
|
|
|
8/14/2025
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
200
|
|
|
8/13/2025
|
-0.60 / -2.71%
|
21.60
|
21.90
|
21.50
|
21.50
|
21.57
|
21.50
|
2,800
|
|
|
8/12/2025
|
+0.50 / +2.31%
|
22.30
|
22.30
|
21.60
|
22.10
|
21.90
|
22.10
|
400
|
|
|
8/11/2025
|
-0.90 / -4.00%
|
22.40
|
22.40
|
21.50
|
21.60
|
21.71
|
21.60
|
800
|
|
|
8/8/2025
|
-0.50 / -2.17%
|
23.00
|
23.00
|
21.00
|
22.50
|
21.32
|
22.50
|
5,300
|
|
|
8/7/2025
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
0
|
|
|
8/6/2025
|
+1.10 / +5.02%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.98
|
23.00
|
1,000
|
|
|
8/5/2025
|
-0.80 / -3.52%
|
21.90
|
22.00
|
21.90
|
21.90
|
21.91
|
21.90
|
700
|
|
|
8/4/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
0
|
|
|
8/1/2025
|
-0.10 / -0.44%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.18
|
22.70
|
400
|
|
|
7/31/2025
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
0
|
|
|
7/30/2025
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
0
|
|
|
7/29/2025
|
0.00 / 0.00%
|
22.00
|
22.80
|
21.90
|
22.80
|
22.12
|
22.80
|
1,000
|
|
|
7/28/2025
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
1,500
|
|
|
7/25/2025
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.80
|
22.70
|
3,700
|
|
|
7/24/2025
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.75
|
22.80
|
200
|
|
|
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
|
|
|