Historical Stock Prices

GLT 
$26.03
*  
0.31
1.18%
Get GLT Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading GLT now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 26.11 26.13 25.67 26.03 158,188
04/16/2015 26.33 26.56 26.17 26.34 77,724
04/15/2015 26.53 26.82 26.29 26.46 105,744
04/14/2015 26.58 26.63 26.24 26.49 95,065
04/13/2015 26.84 26.91 26.49 26.6 118,223
04/10/2015 26.95 27.08 26.85 26.89 170,683
04/09/2015 26.89 27.15 26.58 26.83 168,556
04/08/2015 26.84 27.25 26.72 26.96 205,775
04/07/2015 27.21 27.33 26.65 26.84 227,755
04/06/2015 26.91 27.4 26.87 27.24 170,211
04/02/2015 27.03 27.38 27.03 27.16 240,129
04/01/2015 27.33 27.36 26.78 27.08 228,612
03/31/2015 27.19 27.58 27.02 27.53 152,948
03/30/2015 26.62 27.46 26.58 27.35 133,109
03/27/2015 26.6 26.68 26.31 26.56 118,493
03/26/2015 26.62 26.71 26.33 26.63 217,696
03/25/2015 26.33 26.76 26.08 26.71 220,372
03/24/2015 26.22 26.44 26.05 26.33 164,783
03/23/2015 26.2 26.57 26.145 26.26 111,961
03/20/2015 25.81 26.31 25.74 26.25 194,707
03/19/2015 25.6 25.75 25.54 25.7 147,627
03/18/2015 25.3 25.82 25.1 25.66 123,889
03/17/2015 25.2 25.42 25.2 25.41 164,664
03/16/2015 25.61 25.61 25.1 25.32 130,492
03/13/2015 25.51 25.54 25.23 25.48 130,376
03/12/2015 25.09 25.57 24.9 25.55 180,682
03/11/2015 24.52 24.95 24.41 24.86 118,500
03/10/2015 24.62 24.71 24.41 24.55 113,954
03/09/2015 24.66 24.95 24.56 24.72 112,950
03/06/2015 24.54 24.922 24.44 24.67 145,534
03/05/2015 24.69 24.838 24.39 24.75 191,518
03/04/2015 24.62 24.72 24.39 24.63 113,550
03/03/2015 24.53 24.96 24.33 24.76 188,426
03/02/2015 24.56 24.74 24.31 24.69 157,729
02/27/2015 24.88 25.06 24.5 24.5 152,259
02/26/2015 24.78 25.1 24.69 24.94 162,717
02/25/2015 24.72 24.96 24.54 24.83 174,687
02/24/2015 24.68 25 24.68 24.77 166,275
02/23/2015 24.51 24.73 24.24 24.73 355,096
02/20/2015 24.78 24.89 24.32 24.62 211,022
02/19/2015 25.11 25.29 24.77 24.77 141,169
02/18/2015 25 25.29 24.95 25.19 196,770
02/17/2015 25 25.21 24.89 25.04 180,956
02/13/2015 24.89 25.16 24.77 24.89 93,471
02/12/2015 24.39 24.99 24.33 24.85 145,584
02/11/2015 24.36 24.38 24.11 24.2 88,398
02/10/2015 24.41 24.51 24.02 24.35 160,256
02/09/2015 24.68 24.85 24.21 24.36 152,848
02/06/2015 24.25 25.27 24.22 24.89 187,522
02/05/2015 22.18 24.23 22.18 24.17 230,964
02/04/2015 23.56 24.15 23.56 23.95 128,925
02/03/2015 23.19 23.96 23.128 23.78 137,858
02/02/2015 22.98 23.1744 22.625 23 141,471
01/30/2015 23.18 23.44 22.81 22.87 145,180
01/29/2015 23.26 23.65 23.05 23.43 178,957
01/28/2015 23.43 23.54 22.939 23.16 144,476
01/27/2015 23.87 23.974 23.23 23.41 121,829
01/26/2015 23.88 24.321 23.6666 24.19 124,147
01/23/2015 23.59 23.99 23.46 23.91 170,900
01/22/2015 23.01 23.57 22.72 23.55 249,351
01/21/2015 23.5 23.5 22.32 22.94 305,791
01/20/2015 23.82 23.97 23.5 23.73 92,898
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?