Glatfelter Corp NYSE:GLT Historical Prices

Below are the 8000 trading days of historical prices for GLT.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	GLT	Thu, Mar 7, 2024	2.06	2.15	2.06	2.15
7999	NYSE	GLT	Wed, Mar 6, 2024	2.09	2.11	2.01	2.02
7998	NYSE	GLT	Tue, Mar 5, 2024	2.11	2.16	2.03	2.06
7997	NYSE	GLT	Mon, Mar 4, 2024	2.23	2.26	2.05	2.11
7996	NYSE	GLT	Fri, Mar 1, 2024	2.23	2.29	2.18	2.25
7995	NYSE	GLT	Thu, Feb 29, 2024	2.21	2.26	2.15	2.23
7994	NYSE	GLT	Wed, Feb 28, 2024	2.19	2.22	2.11	2.12
7993	NYSE	GLT	Tue, Feb 27, 2024	2.05	2.29	2.05	2.21
7992	NYSE	GLT	Mon, Feb 26, 2024	2.01	2.09	1.95	2.05
7991	NYSE	GLT	Fri, Feb 23, 2024	2.05	2.12	2.01	2.01
7990	NYSE	GLT	Thu, Feb 22, 2024	2.11	2.19	1.98	2.06
7989	NYSE	GLT	Wed, Feb 21, 2024	2.04	2.13	2.02	2.06
7988	NYSE	GLT	Tue, Feb 20, 2024	2.14	2.18	2.01	2.02
7987	NYSE	GLT	Fri, Feb 16, 2024	2.27	2.29	2.14	2.19
7986	NYSE	GLT	Thu, Feb 15, 2024	2.30	2.39	2.23	2.33
7985	NYSE	GLT	Wed, Feb 14, 2024	2.15	2.33	2.15	2.32
7984	NYSE	GLT	Tue, Feb 13, 2024	2.15	2.24	2.09	2.18
7983	NYSE	GLT	Mon, Feb 12, 2024	2.22	2.36	2.17	2.22
7982	NYSE	GLT	Fri, Feb 9, 2024	2.14	2.35	2.08	2.26
7981	NYSE	GLT	Thu, Feb 8, 2024	2.53	2.53	2.21	2.22
7980	NYSE	GLT	Wed, Feb 7, 2024	2.53	2.71	1.96	2.64
7979	NYSE	GLT	Tue, Feb 6, 2024	1.28	1.35	1.25	1.28
7978	NYSE	GLT	Mon, Feb 5, 2024	1.35	1.36	1.28	1.28
7977	NYSE	GLT	Fri, Feb 2, 2024	1.45	1.45	1.36	1.36
7976	NYSE	GLT	Thu, Feb 1, 2024	1.45	1.49	1.38	1.47
7975	NYSE	GLT	Wed, Jan 31, 2024	1.63	1.65	1.43	1.45
7974	NYSE	GLT	Tue, Jan 30, 2024	1.60	1.65	1.59	1.61
7973	NYSE	GLT	Mon, Jan 29, 2024	1.64	1.67	1.57	1.64
7972	NYSE	GLT	Fri, Jan 26, 2024	1.60	1.66	1.57	1.61
7971	NYSE	GLT	Thu, Jan 25, 2024	1.60	1.63	1.51	1.58
7970	NYSE	GLT	Wed, Jan 24, 2024	1.58	1.63	1.50	1.56
7969	NYSE	GLT	Tue, Jan 23, 2024	1.54	1.57	1.49	1.52
7968	NYSE	GLT	Mon, Jan 22, 2024	1.35	1.54	1.34	1.51
7967	NYSE	GLT	Fri, Jan 19, 2024	1.39	1.39	1.32	1.36
7966	NYSE	GLT	Thu, Jan 18, 2024	1.38	1.41	1.34	1.37
7965	NYSE	GLT	Wed, Jan 17, 2024	1.36	1.40	1.35	1.39
7964	NYSE	GLT	Tue, Jan 16, 2024	1.35	1.40	1.33	1.34
7963	NYSE	GLT	Fri, Jan 12, 2024	1.48	1.51	1.35	1.35
7962	NYSE	GLT	Thu, Jan 11, 2024	1.50	1.53	1.37	1.43
7961	NYSE	GLT	Wed, Jan 10, 2024	1.61	1.64	1.50	1.52
7960	NYSE	GLT	Tue, Jan 9, 2024	1.70	1.70	1.59	1.61
7959	NYSE	GLT	Mon, Jan 8, 2024	1.65	1.74	1.65	1.71
7958	NYSE	GLT	Fri, Jan 5, 2024	1.66	1.77	1.65	1.67
7957	NYSE	GLT	Thu, Jan 4, 2024	1.68	1.73	1.67	1.70
7956	NYSE	GLT	Wed, Jan 3, 2024	1.74	1.79	1.66	1.67
7955	NYSE	GLT	Tue, Jan 2, 2024	1.94	1.97	1.79	1.79
7954	NYSE	GLT	Fri, Dec 29, 2023	1.94	2.05	1.88	1.94
7953	NYSE	GLT	Thu, Dec 28, 2023	1.96	2.18	1.95	1.98
7952	NYSE	GLT	Wed, Dec 27, 2023	1.94	2.03	1.93	1.97
7951	NYSE	GLT	Tue, Dec 26, 2023	1.88	2.06	1.86	1.96
7950	NYSE	GLT	Fri, Dec 22, 2023	1.79	1.90	1.77	1.87
7949	NYSE	GLT	Thu, Dec 21, 2023	1.67	1.77	1.66	1.76
7948	NYSE	GLT	Wed, Dec 20, 2023	1.65	1.85	1.60	1.69
7947	NYSE	GLT	Tue, Dec 19, 2023	1.58	1.67	1.57	1.63
7946	NYSE	GLT	Mon, Dec 18, 2023	1.61	1.63	1.56	1.58
7945	NYSE	GLT	Fri, Dec 15, 2023	1.65	1.65	1.54	1.61
7944	NYSE	GLT	Thu, Dec 14, 2023	1.50	1.68	1.50	1.62
7943	NYSE	GLT	Wed, Dec 13, 2023	1.35	1.50	1.30	1.48
7942	NYSE	GLT	Tue, Dec 12, 2023	1.44	1.44	1.36	1.37
7941	NYSE	GLT	Mon, Dec 11, 2023	1.48	1.50	1.43	1.44
7940	NYSE	GLT	Fri, Dec 8, 2023	1.48	1.54	1.45	1.46
7939	NYSE	GLT	Thu, Dec 7, 2023	1.50	1.52	1.45	1.48
7938	NYSE	GLT	Wed, Dec 6, 2023	1.51	1.53	1.44	1.47
7937	NYSE	GLT	Tue, Dec 5, 2023	1.59	1.61	1.46	1.46
7936	NYSE	GLT	Mon, Dec 4, 2023	1.54	1.67	1.54	1.56
7935	NYSE	GLT	Fri, Dec 1, 2023	1.47	1.65	1.46	1.58
7934	NYSE	GLT	Thu, Nov 30, 2023	1.43	1.50	1.40	1.47
7933	NYSE	GLT	Wed, Nov 29, 2023	1.32	1.48	1.32	1.42
7932	NYSE	GLT	Tue, Nov 28, 2023	1.37	1.38	1.32	1.32
7931	NYSE	GLT	Mon, Nov 27, 2023	1.45	1.47	1.36	1.37
7930	NYSE	GLT	Fri, Nov 24, 2023	1.48	1.51	1.46	1.47
7929	NYSE	GLT	Wed, Nov 22, 2023	1.45	1.50	1.39	1.49
7928	NYSE	GLT	Tue, Nov 21, 2023	1.48	1.51	1.44	1.44
7927	NYSE	GLT	Mon, Nov 20, 2023	1.48	1.57	1.48	1.51
7926	NYSE	GLT	Fri, Nov 17, 2023	1.53	1.53	1.45	1.49
7925	NYSE	GLT	Thu, Nov 16, 2023	1.56	1.56	1.48	1.51
7924	NYSE	GLT	Wed, Nov 15, 2023	1.45	1.58	1.45	1.53
7923	NYSE	GLT	Tue, Nov 14, 2023	1.44	1.55	1.43	1.49
7922	NYSE	GLT	Mon, Nov 13, 2023	1.42	1.42	1.37	1.37
7921	NYSE	GLT	Fri, Nov 10, 2023	1.38	1.45	1.37	1.42
7920	NYSE	GLT	Thu, Nov 9, 2023	1.45	1.47	1.39	1.41
7919	NYSE	GLT	Wed, Nov 8, 2023	1.50	1.50	1.42	1.47
7918	NYSE	GLT	Tue, Nov 7, 2023	1.59	1.60	1.52	1.52
7917	NYSE	GLT	Mon, Nov 6, 2023	1.69	1.72	1.61	1.61
7916	NYSE	GLT	Fri, Nov 3, 2023	1.60	1.73	1.60	1.67
7915	NYSE	GLT	Thu, Nov 2, 2023	1.49	1.66	1.44	1.57
7914	NYSE	GLT	Wed, Nov 1, 2023	1.73	1.75	1.61	1.63
7913	NYSE	GLT	Tue, Oct 31, 2023	1.72	1.77	1.68	1.73
7912	NYSE	GLT	Mon, Oct 30, 2023	1.63	1.76	1.63	1.68
7911	NYSE	GLT	Fri, Oct 27, 2023	1.63	1.64	1.55	1.63
7910	NYSE	GLT	Thu, Oct 26, 2023	1.59	1.63	1.54	1.60
7909	NYSE	GLT	Wed, Oct 25, 2023	1.50	1.58	1.50	1.56
7908	NYSE	GLT	Tue, Oct 24, 2023	1.47	1.56	1.46	1.54
7907	NYSE	GLT	Mon, Oct 23, 2023	1.57	1.57	1.44	1.45
7906	NYSE	GLT	Fri, Oct 20, 2023	1.65	1.66	1.57	1.57
7905	NYSE	GLT	Thu, Oct 19, 2023	1.68	1.73	1.61	1.63
7904	NYSE	GLT	Wed, Oct 18, 2023	1.78	1.78	1.66	1.68
7903	NYSE	GLT	Tue, Oct 17, 2023	1.70	1.91	1.70	1.77
7902	NYSE	GLT	Mon, Oct 16, 2023	1.78	1.79	1.69	1.75
7901	NYSE	GLT	Fri, Oct 13, 2023	1.75	1.85	1.73	1.76
7900	NYSE	GLT	Thu, Oct 12, 2023	1.79	1.79	1.64	1.65
7899	NYSE	GLT	Wed, Oct 11, 2023	1.81	1.84	1.78	1.80
7898	NYSE	GLT	Tue, Oct 10, 2023	1.77	1.85	1.77	1.81
7897	NYSE	GLT	Mon, Oct 9, 2023	1.87	1.89	1.78	1.81
7896	NYSE	GLT	Fri, Oct 6, 2023	1.85	1.89	1.83	1.88
7895	NYSE	GLT	Thu, Oct 5, 2023	1.92	1.94	1.85	1.87
7894	NYSE	GLT	Wed, Oct 4, 2023	1.92	1.92	1.85	1.86
7893	NYSE	GLT	Tue, Oct 3, 2023	1.98	1.98	1.84	1.90
7892	NYSE	GLT	Mon, Oct 2, 2023	1.98	2.01	1.92	2.00
7891	NYSE	GLT	Fri, Sep 29, 2023	2.06	2.11	1.99	2.00
7890	NYSE	GLT	Thu, Sep 28, 2023	2.05	2.13	2.00	2.00
7889	NYSE	GLT	Wed, Sep 27, 2023	2.01	2.07	1.98	2.06
7888	NYSE	GLT	Tue, Sep 26, 2023	2.00	2.04	1.92	2.00
7887	NYSE	GLT	Mon, Sep 25, 2023	2.18	2.19	2.00	2.01
7886	NYSE	GLT	Fri, Sep 22, 2023	2.20	2.23	2.16	2.20
7885	NYSE	GLT	Thu, Sep 21, 2023	2.35	2.35	2.12	2.20
7884	NYSE	GLT	Wed, Sep 20, 2023	2.44	2.48	2.35	2.38
7883	NYSE	GLT	Tue, Sep 19, 2023	2.37	2.45	2.36	2.41
7882	NYSE	GLT	Mon, Sep 18, 2023	2.58	2.58	2.35	2.39
7881	NYSE	GLT	Fri, Sep 15, 2023	2.41	2.65	2.37	2.62
7880	NYSE	GLT	Thu, Sep 14, 2023	2.36	2.45	2.35	2.41
7879	NYSE	GLT	Wed, Sep 13, 2023	2.44	2.46	2.33	2.36
7878	NYSE	GLT	Tue, Sep 12, 2023	2.42	2.53	2.41	2.43
7877	NYSE	GLT	Mon, Sep 11, 2023	2.29	2.44	2.28	2.42
7876	NYSE	GLT	Fri, Sep 8, 2023	2.05	2.27	2.05	2.20
7875	NYSE	GLT	Thu, Sep 7, 2023	2.01	2.07	1.96	1.98
7874	NYSE	GLT	Wed, Sep 6, 2023	2.04	2.09	1.98	2.01
7873	NYSE	GLT	Tue, Sep 5, 2023	1.98	2.07	1.83	2.04
7872	NYSE	GLT	Fri, Sep 1, 2023	2.02	2.06	1.97	1.98
7871	NYSE	GLT	Thu, Aug 31, 2023	2.01	2.08	2.00	2.00
7870	NYSE	GLT	Wed, Aug 30, 2023	2.06	2.09	1.99	1.99
7869	NYSE	GLT	Tue, Aug 29, 2023	2.17	2.19	2.06	2.06
7868	NYSE	GLT	Mon, Aug 28, 2023	2.18	2.27	2.12	2.18
7867	NYSE	GLT	Fri, Aug 25, 2023	2.22	2.23	2.11	2.15
7866	NYSE	GLT	Thu, Aug 24, 2023	2.30	2.30	2.18	2.19
7865	NYSE	GLT	Wed, Aug 23, 2023	2.13	2.29	2.09	2.27
7864	NYSE	GLT	Tue, Aug 22, 2023	2.18	2.22	2.02	2.13
7863	NYSE	GLT	Mon, Aug 21, 2023	2.12	2.21	2.07	2.08
7862	NYSE	GLT	Fri, Aug 18, 2023	2.04	2.22	2.04	2.12
7861	NYSE	GLT	Thu, Aug 17, 2023	2.01	2.09	1.99	2.05
7860	NYSE	GLT	Wed, Aug 16, 2023	2.04	2.08	1.98	2.00
7859	NYSE	GLT	Tue, Aug 15, 2023	2.08	2.11	2.00	2.03
7858	NYSE	GLT	Mon, Aug 14, 2023	2.00	2.13	1.85	2.10
7857	NYSE	GLT	Fri, Aug 11, 2023	1.96	2.02	1.85	1.89
7856	NYSE	GLT	Thu, Aug 10, 2023	2.10	2.11	1.94	1.96
7855	NYSE	GLT	Wed, Aug 9, 2023	2.07	2.14	1.86	2.10
7854	NYSE	GLT	Tue, Aug 8, 2023	2.09	2.13	2.02	2.07
7853	NYSE	GLT	Mon, Aug 7, 2023	2.34	2.36	2.10	2.10
7852	NYSE	GLT	Fri, Aug 4, 2023	2.59	2.72	2.34	2.35
7851	NYSE	GLT	Thu, Aug 3, 2023	3.12	3.12	2.29	2.65
7850	NYSE	GLT	Wed, Aug 2, 2023	3.46	3.46	3.32	3.35
7849	NYSE	GLT	Tue, Aug 1, 2023	3.37	3.52	3.32	3.48
7848	NYSE	GLT	Mon, Jul 31, 2023	3.26	3.45	3.25	3.40
7847	NYSE	GLT	Fri, Jul 28, 2023	3.20	3.31	3.19	3.24
7846	NYSE	GLT	Thu, Jul 27, 2023	3.42	3.42	3.15	3.17
7845	NYSE	GLT	Wed, Jul 26, 2023	3.40	3.49	3.36	3.41
7844	NYSE	GLT	Tue, Jul 25, 2023	3.49	3.49	3.36	3.40
7843	NYSE	GLT	Mon, Jul 24, 2023	3.49	3.63	3.45	3.51
7842	NYSE	GLT	Fri, Jul 21, 2023	3.45	3.49	3.36	3.47
7841	NYSE	GLT	Thu, Jul 20, 2023	3.52	3.52	3.38	3.43
7840	NYSE	GLT	Wed, Jul 19, 2023	3.38	3.71	3.37	3.52
7839	NYSE	GLT	Tue, Jul 18, 2023	3.35	3.48	3.27	3.36
7838	NYSE	GLT	Mon, Jul 17, 2023	3.28	3.48	3.25	3.34
7837	NYSE	GLT	Fri, Jul 14, 2023	3.30	3.33	3.10	3.31
7836	NYSE	GLT	Thu, Jul 13, 2023	3.28	3.37	3.23	3.26
7835	NYSE	GLT	Wed, Jul 12, 2023	3.15	3.32	3.13	3.27
7834	NYSE	GLT	Tue, Jul 11, 2023	3.22	3.26	3.06	3.08
7833	NYSE	GLT	Mon, Jul 10, 2023	3.23	3.42	3.20	3.21
7832	NYSE	GLT	Fri, Jul 7, 2023	3.06	3.25	3.06	3.24
7831	NYSE	GLT	Thu, Jul 6, 2023	3.04	3.07	2.93	3.00
7830	NYSE	GLT	Wed, Jul 5, 2023	3.18	3.19	3.04	3.05
7829	NYSE	GLT	Mon, Jul 3, 2023	3.03	3.24	3.02	3.24
7828	NYSE	GLT	Fri, Jun 30, 2023	3.07	3.07	2.95	3.02
7827	NYSE	GLT	Thu, Jun 29, 2023	3.06	3.13	3.03	3.03
7826	NYSE	GLT	Wed, Jun 28, 2023	3.08	3.08	2.97	3.05
7825	NYSE	GLT	Tue, Jun 27, 2023	3.11	3.11	2.99	3.08
7824	NYSE	GLT	Mon, Jun 26, 2023	2.95	3.12	2.95	3.10
7823	NYSE	GLT	Fri, Jun 23, 2023	2.87	3.02	2.87	3.01
7822	NYSE	GLT	Thu, Jun 22, 2023	2.98	2.98	2.84	2.92
7821	NYSE	GLT	Wed, Jun 21, 2023	2.92	3.08	2.91	3.00
7820	NYSE	GLT	Tue, Jun 20, 2023	2.97	3.01	2.88	2.96
7819	NYSE	GLT	Fri, Jun 16, 2023	3.07	3.07	2.92	3.01
7818	NYSE	GLT	Thu, Jun 15, 2023	3.01	3.02	2.93	3.01
7817	NYSE	GLT	Wed, Jun 14, 2023	3.23	3.30	3.01	3.04
7816	NYSE	GLT	Tue, Jun 13, 2023	3.19	3.26	3.13	3.15
7815	NYSE	GLT	Mon, Jun 12, 2023	3.21	3.40	3.16	3.18
7814	NYSE	GLT	Fri, Jun 9, 2023	3.29	3.30	3.16	3.16
7813	NYSE	GLT	Thu, Jun 8, 2023	3.58	3.58	3.30	3.32
7812	NYSE	GLT	Wed, Jun 7, 2023	3.47	3.62	3.44	3.58
7811	NYSE	GLT	Tue, Jun 6, 2023	3.31	3.54	3.31	3.43
7810	NYSE	GLT	Mon, Jun 5, 2023	3.23	3.36	3.27	3.22
7809	NYSE	GLT	Fri, Jun 2, 2023	2.91	3.24	2.91	3.22
7808	NYSE	GLT	Thu, Jun 1, 2023	2.87	2.91	2.76	2.80
7807	NYSE	GLT	Wed, May 31, 2023	3.11	3.13	2.84	2.87
7806	NYSE	GLT	Tue, May 30, 2023	3.12	3.19	3.05	3.08
7805	NYSE	GLT	Fri, May 26, 2023	3.21	3.21	3.06	3.12
7804	NYSE	GLT	Thu, May 25, 2023	3.49	3.52	3.16	3.22
7803	NYSE	GLT	Wed, May 24, 2023	3.76	3.76	3.51	3.53
7802	NYSE	GLT	Tue, May 23, 2023	3.63	3.82	3.63	3.77
7801	NYSE	GLT	Mon, May 22, 2023	3.53	3.72	3.52	3.70
7800	NYSE	GLT	Fri, May 19, 2023	3.67	3.69	3.50	3.51
7799	NYSE	GLT	Thu, May 18, 2023	3.52	3.66	3.49	3.62
7798	NYSE	GLT	Wed, May 17, 2023	3.36	3.56	3.36	3.54
7797	NYSE	GLT	Tue, May 16, 2023	3.52	3.53	3.37	3.37
7796	NYSE	GLT	Mon, May 15, 2023	3.67	3.73	3.52	3.54
7795	NYSE	GLT	Fri, May 12, 2023	3.81	3.82	3.63	3.64
7794	NYSE	GLT	Thu, May 11, 2023	3.70	3.88	3.62	3.79
7793	NYSE	GLT	Wed, May 10, 2023	3.55	3.80	3.51	3.72
7792	NYSE	GLT	Tue, May 9, 2023	3.54	3.54	3.48	3.48
7791	NYSE	GLT	Mon, May 8, 2023	3.48	3.63	3.42	3.55
7790	NYSE	GLT	Fri, May 5, 2023	3.72	3.72	3.23	3.45
7789	NYSE	GLT	Thu, May 4, 2023	4.12	4.19	3.47	3.65
7788	NYSE	GLT	Wed, May 3, 2023	4.32	4.58	4.32	4.36
7787	NYSE	GLT	Tue, May 2, 2023	4.35	4.39	4.02	4.31
7786	NYSE	GLT	Mon, May 1, 2023	4.54	4.59	4.36	4.39
7785	NYSE	GLT	Fri, Apr 28, 2023	4.41	4.57	4.34	4.52
7784	NYSE	GLT	Thu, Apr 27, 2023	4.21	4.48	4.20	4.41
7783	NYSE	GLT	Wed, Apr 26, 2023	4.28	4.36	4.19	4.25
7782	NYSE	GLT	Tue, Apr 25, 2023	4.22	4.42	4.14	4.29
7781	NYSE	GLT	Mon, Apr 24, 2023	4.15	4.35	4.07	4.34
7780	NYSE	GLT	Fri, Apr 21, 2023	3.89	4.13	3.86	4.09
7779	NYSE	GLT	Thu, Apr 20, 2023	3.71	3.91	3.64	3.88
7778	NYSE	GLT	Wed, Apr 19, 2023	3.72	3.83	3.69	3.77
7777	NYSE	GLT	Tue, Apr 18, 2023	3.66	3.75	3.61	3.75
7776	NYSE	GLT	Mon, Apr 17, 2023	3.62	3.68	3.57	3.66
7775	NYSE	GLT	Fri, Apr 14, 2023	3.69	3.77	3.57	3.61
7774	NYSE	GLT	Thu, Apr 13, 2023	3.55	3.69	3.51	3.69
7773	NYSE	GLT	Wed, Apr 12, 2023	3.58	3.65	3.51	3.53
7772	NYSE	GLT	Tue, Apr 11, 2023	3.36	3.59	3.35	3.55
7771	NYSE	GLT	Mon, Apr 10, 2023	3.16	3.34	3.16	3.34
7770	NYSE	GLT	Thu, Apr 6, 2023	3.21	3.21	3.15	3.17
7769	NYSE	GLT	Wed, Apr 5, 2023	3.14	3.23	3.13	3.20
7768	NYSE	GLT	Tue, Apr 4, 2023	3.35	3.35	3.17	3.23
7767	NYSE	GLT	Mon, Apr 3, 2023	3.32	3.56	3.32	3.36
7766	NYSE	GLT	Fri, Mar 31, 2023	3.07	3.20	3.07	3.19
7765	NYSE	GLT	Thu, Mar 30, 2023	3.15	3.21	3.04	3.04
7764	NYSE	GLT	Wed, Mar 29, 2023	3.03	3.12	2.96	3.12
7763	NYSE	GLT	Tue, Mar 28, 2023	2.98	3.06	2.94	2.99
7762	NYSE	GLT	Mon, Mar 27, 2023	2.85	3.04	2.78	3.01
7761	NYSE	GLT	Fri, Mar 24, 2023	2.72	2.78	2.65	2.78
7760	NYSE	GLT	Thu, Mar 23, 2023	2.78	2.80	2.71	2.76
7759	NYSE	GLT	Wed, Mar 22, 2023	2.73	2.91	2.70	2.75
7758	NYSE	GLT	Tue, Mar 21, 2023	2.78	2.87	2.72	2.74
7757	NYSE	GLT	Mon, Mar 20, 2023	2.72	2.79	2.67	2.69
7756	NYSE	GLT	Fri, Mar 17, 2023	2.77	2.80	2.65	2.71
7755	NYSE	GLT	Thu, Mar 16, 2023	2.89	2.91	2.74	2.80
7754	NYSE	GLT	Wed, Mar 15, 2023	2.95	3.03	2.89	2.98
7753	NYSE	GLT	Tue, Mar 14, 2023	3.28	3.36	2.99	3.06
7752	NYSE	GLT	Mon, Mar 13, 2023	3.11	3.19	2.97	3.16
7751	NYSE	GLT	Fri, Mar 10, 2023	3.50	3.52	3.18	3.21
7750	NYSE	GLT	Thu, Mar 9, 2023	3.59	3.70	3.51	3.53
7749	NYSE	GLT	Wed, Mar 8, 2023	3.61	3.65	3.52	3.58
7748	NYSE	GLT	Tue, Mar 7, 2023	3.66	3.68	3.53	3.60
7747	NYSE	GLT	Mon, Mar 6, 2023	3.77	3.82	3.62	3.66
7746	NYSE	GLT	Fri, Mar 3, 2023	3.72	3.84	3.69	3.75
7745	NYSE	GLT	Thu, Mar 2, 2023	3.63	3.72	3.54	3.69
7744	NYSE	GLT	Wed, Mar 1, 2023	3.84	3.84	3.68	3.71
7743	NYSE	GLT	Tue, Feb 28, 2023	3.92	3.99	3.83	3.84
7742	NYSE	GLT	Mon, Feb 27, 2023	3.55	3.91	3.51	3.82
7741	NYSE	GLT	Fri, Feb 24, 2023	3.52	3.58	3.41	3.49
7740	NYSE	GLT	Thu, Feb 23, 2023	3.72	3.78	3.61	3.63
7739	NYSE	GLT	Wed, Feb 22, 2023	3.65	3.78	3.45	3.49
7738	NYSE	GLT	Tue, Feb 21, 2023	4.00	4.14	3.47	3.63
7737	NYSE	GLT	Fri, Feb 17, 2023	4.01	4.07	3.89	4.04
7736	NYSE	GLT	Thu, Feb 16, 2023	4.04	4.11	3.97	3.98
7735	NYSE	GLT	Wed, Feb 15, 2023	4.11	4.20	4.04	4.16
7734	NYSE	GLT	Tue, Feb 14, 2023	4.14	4.21	4.05	4.17
7733	NYSE	GLT	Mon, Feb 13, 2023	4.17	4.23	4.02	4.19
7732	NYSE	GLT	Fri, Feb 10, 2023	4.03	4.17	3.97	4.17
7731	NYSE	GLT	Thu, Feb 9, 2023	4.37	4.37	3.99	4.06
7730	NYSE	GLT	Wed, Feb 8, 2023	4.38	4.40	4.20	4.32
7729	NYSE	GLT	Tue, Feb 7, 2023	4.54	4.54	4.37	4.45
7728	NYSE	GLT	Mon, Feb 6, 2023	4.60	4.76	4.50	4.58
7727	NYSE	GLT	Fri, Feb 3, 2023	4.65	4.72	4.61	4.64
7726	NYSE	GLT	Thu, Feb 2, 2023	4.71	4.82	4.64	4.72
7725	NYSE	GLT	Wed, Feb 1, 2023	4.35	4.87	4.32	4.66
7724	NYSE	GLT	Tue, Jan 31, 2023	4.23	4.49	4.23	4.38
7723	NYSE	GLT	Mon, Jan 30, 2023	4.31	4.34	4.14	4.23
7722	NYSE	GLT	Fri, Jan 27, 2023	4.12	4.44	4.07	4.35
7721	NYSE	GLT	Thu, Jan 26, 2023	3.89	4.07	3.88	4.05
7720	NYSE	GLT	Wed, Jan 25, 2023	3.41	3.91	3.40	3.89
7719	NYSE	GLT	Tue, Jan 24, 2023	3.37	3.55	3.31	3.54
7718	NYSE	GLT	Mon, Jan 23, 2023	3.31	3.42	3.28	3.35
7717	NYSE	GLT	Fri, Jan 20, 2023	3.26	3.32	3.17	3.31
7716	NYSE	GLT	Thu, Jan 19, 2023	3.28	3.30	3.15	3.23
7715	NYSE	GLT	Wed, Jan 18, 2023	3.50	3.56	3.31	3.34
7714	NYSE	GLT	Tue, Jan 17, 2023	3.53	3.65	3.50	3.53
7713	NYSE	GLT	Fri, Jan 13, 2023	3.46	3.53	3.40	3.50
7712	NYSE	GLT	Thu, Jan 12, 2023	3.38	3.46	3.31	3.45
7711	NYSE	GLT	Wed, Jan 11, 2023	3.39	3.40	3.31	3.35
7710	NYSE	GLT	Tue, Jan 10, 2023	3.20	3.37	3.09	3.35
7709	NYSE	GLT	Mon, Jan 9, 2023	2.89	3.30	2.88	3.20
7708	NYSE	GLT	Fri, Jan 6, 2023	2.70	2.93	2.67	2.86
7707	NYSE	GLT	Thu, Jan 5, 2023	2.87	2.88	2.66	2.67
7706	NYSE	GLT	Wed, Jan 4, 2023	2.86	2.96	2.84	2.88
7705	NYSE	GLT	Tue, Jan 3, 2023	2.83	2.98	2.78	2.83
7704	NYSE	GLT	Fri, Dec 30, 2022	2.72	2.84	2.72	2.78
7703	NYSE	GLT	Thu, Dec 29, 2022	2.68	2.84	2.67	2.80
7702	NYSE	GLT	Wed, Dec 28, 2022	2.75	2.82	2.57	2.65
7701	NYSE	GLT	Tue, Dec 27, 2022	2.86	2.86	2.66	2.75
7700	NYSE	GLT	Fri, Dec 23, 2022	2.94	3.03	2.79	2.86
7699	NYSE	GLT	Thu, Dec 22, 2022	2.81	2.99	2.78	2.97
7698	NYSE	GLT	Wed, Dec 21, 2022	2.85	2.95	2.82	2.86
7697	NYSE	GLT	Tue, Dec 20, 2022	2.90	2.92	2.74	2.80
7696	NYSE	GLT	Mon, Dec 19, 2022	3.07	3.10	2.79	2.90
7695	NYSE	GLT	Fri, Dec 16, 2022	3.28	3.28	3.01	3.09
7694	NYSE	GLT	Thu, Dec 15, 2022	3.35	3.40	3.27	3.33
7693	NYSE	GLT	Wed, Dec 14, 2022	3.35	3.51	3.29	3.43
7692	NYSE	GLT	Tue, Dec 13, 2022	3.73	3.88	3.32	3.32
7691	NYSE	GLT	Mon, Dec 12, 2022	3.53	3.62	3.35	3.62
7690	NYSE	GLT	Fri, Dec 9, 2022	3.40	3.65	3.35	3.54
7689	NYSE	GLT	Thu, Dec 8, 2022	3.57	3.60	3.35	3.40
7688	NYSE	GLT	Wed, Dec 7, 2022	3.68	3.75	3.54	3.56
7687	NYSE	GLT	Tue, Dec 6, 2022	3.63	3.72	3.57	3.70
7686	NYSE	GLT	Mon, Dec 5, 2022	3.54	3.62	3.43	3.62
7685	NYSE	GLT	Fri, Dec 2, 2022	3.54	3.62	3.47	3.55
7684	NYSE	GLT	Thu, Dec 1, 2022	3.50	3.71	3.43	3.60
7683	NYSE	GLT	Wed, Nov 30, 2022	3.76	3.76	3.38	3.47
7682	NYSE	GLT	Tue, Nov 29, 2022	3.75	3.84	3.60	3.73
7681	NYSE	GLT	Mon, Nov 28, 2022	3.95	3.96	3.69	3.72
7680	NYSE	GLT	Fri, Nov 25, 2022	4.04	4.11	3.86	3.98
7679	NYSE	GLT	Wed, Nov 23, 2022	3.97	4.09	3.89	4.06
7678	NYSE	GLT	Tue, Nov 22, 2022	3.82	3.98	3.75	3.96
7677	NYSE	GLT	Mon, Nov 21, 2022	3.87	3.89	3.69	3.80
7676	NYSE	GLT	Fri, Nov 18, 2022	3.81	4.00	3.73	3.97
7675	NYSE	GLT	Thu, Nov 17, 2022	3.62	3.71	3.53	3.69
7674	NYSE	GLT	Wed, Nov 16, 2022	3.46	3.73	3.39	3.70
7673	NYSE	GLT	Tue, Nov 15, 2022	3.28	3.54	3.28	3.48
7672	NYSE	GLT	Mon, Nov 14, 2022	3.54	3.56	3.23	3.25
7671	NYSE	GLT	Fri, Nov 11, 2022	3.43	3.59	3.34	3.54
7670	NYSE	GLT	Thu, Nov 10, 2022	3.40	3.50	3.28	3.48
7669	NYSE	GLT	Wed, Nov 9, 2022	3.46	3.54	3.25	3.29
7668	NYSE	GLT	Tue, Nov 8, 2022	3.66	3.74	3.37	3.55
7667	NYSE	GLT	Mon, Nov 7, 2022	3.15	3.73	3.12	3.67
7666	NYSE	GLT	Fri, Nov 4, 2022	2.80	3.13	2.77	3.10
7665	NYSE	GLT	Thu, Nov 3, 2022	2.62	2.79	2.52	2.71
7664	NYSE	GLT	Wed, Nov 2, 2022	3.01	3.01	2.80	2.83
7663	NYSE	GLT	Tue, Nov 1, 2022	2.86	3.04	2.85	2.98
7662	NYSE	GLT	Mon, Oct 31, 2022	2.99	2.99	2.78	2.83
7661	NYSE	GLT	Fri, Oct 28, 2022	2.84	3.05	2.82	3.00
7660	NYSE	GLT	Thu, Oct 27, 2022	2.68	3.02	2.63	2.79
7659	NYSE	GLT	Wed, Oct 26, 2022	2.63	2.86	2.61	2.66
7658	NYSE	GLT	Tue, Oct 25, 2022	2.50	2.67	2.46	2.61
7657	NYSE	GLT	Mon, Oct 24, 2022	2.68	2.75	2.50	2.50
7656	NYSE	GLT	Fri, Oct 21, 2022	2.57	2.74	2.55	2.69
7655	NYSE	GLT	Thu, Oct 20, 2022	2.56	2.74	2.53	2.56
7654	NYSE	GLT	Wed, Oct 19, 2022	2.76	2.81	2.51	2.57
7653	NYSE	GLT	Tue, Oct 18, 2022	2.45	2.89	2.45	2.84
7652	NYSE	GLT	Mon, Oct 17, 2022	2.19	2.50	2.16	2.38
7651	NYSE	GLT	Fri, Oct 14, 2022	2.23	2.28	2.08	2.08
7650	NYSE	GLT	Thu, Oct 13, 2022	2.32	2.32	2.10	2.19
7649	NYSE	GLT	Wed, Oct 12, 2022	2.68	2.77	2.28	2.33
7648	NYSE	GLT	Tue, Oct 11, 2022	2.71	2.77	2.63	2.71
7647	NYSE	GLT	Mon, Oct 10, 2022	2.69	2.85	2.69	2.77
7646	NYSE	GLT	Fri, Oct 7, 2022	2.86	2.86	2.62	2.71
7645	NYSE	GLT	Thu, Oct 6, 2022	3.12	3.17	2.82	2.90
7644	NYSE	GLT	Wed, Oct 5, 2022	3.29	3.33	3.14	3.17
7643	NYSE	GLT	Tue, Oct 4, 2022	3.20	3.41	3.20	3.36
7642	NYSE	GLT	Mon, Oct 3, 2022	3.17	3.23	3.07	3.14
7641	NYSE	GLT	Fri, Sep 30, 2022	3.30	3.37	3.10	3.11
7640	NYSE	GLT	Thu, Sep 29, 2022	3.40	3.42	3.21	3.28
7639	NYSE	GLT	Wed, Sep 28, 2022	3.58	3.62	3.46	3.47
7638	NYSE	GLT	Tue, Sep 27, 2022	3.79	3.79	3.52	3.55
7637	NYSE	GLT	Mon, Sep 26, 2022	4.02	4.04	3.62	3.73
7636	NYSE	GLT	Fri, Sep 23, 2022	4.29	4.56	4.04	4.05
7635	NYSE	GLT	Thu, Sep 22, 2022	4.33	4.42	4.23	4.39
7634	NYSE	GLT	Wed, Sep 21, 2022	4.16	4.63	4.11	4.41
7633	NYSE	GLT	Tue, Sep 20, 2022	4.51	4.88	4.42	4.67
7632	NYSE	GLT	Mon, Sep 19, 2022	4.15	4.79	4.15	4.56
7631	NYSE	GLT	Fri, Sep 16, 2022	4.33	4.38	4.05	4.20
7630	NYSE	GLT	Thu, Sep 15, 2022	4.08	4.47	4.01	4.42
7629	NYSE	GLT	Wed, Sep 14, 2022	4.13	4.24	4.00	4.13
7628	NYSE	GLT	Tue, Sep 13, 2022	4.36	4.48	4.09	4.16
7627	NYSE	GLT	Mon, Sep 12, 2022	4.41	4.53	4.15	4.52
7626	NYSE	GLT	Fri, Sep 9, 2022	4.54	4.54	4.29	4.33
7625	NYSE	GLT	Thu, Sep 8, 2022	4.33	4.50	4.01	4.50
7624	NYSE	GLT	Wed, Sep 7, 2022	4.36	4.36	3.95	4.28
7623	NYSE	GLT	Tue, Sep 6, 2022	4.51	4.56	3.81	4.36
7622	NYSE	GLT	Fri, Sep 2, 2022	4.90	5.14	4.85	4.94
7621	NYSE	GLT	Thu, Sep 1, 2022	4.77	4.83	4.62	4.80
7620	NYSE	GLT	Wed, Aug 31, 2022	4.96	5.04	4.84	4.87
7619	NYSE	GLT	Tue, Aug 30, 2022	4.84	5.01	4.67	4.95
7618	NYSE	GLT	Mon, Aug 29, 2022	4.98	4.98	4.54	4.78
7617	NYSE	GLT	Fri, Aug 26, 2022	5.31	5.39	4.97	5.01
7616	NYSE	GLT	Thu, Aug 25, 2022	4.97	5.34	4.93	5.31
7615	NYSE	GLT	Wed, Aug 24, 2022	5.26	5.26	4.88	4.91
7614	NYSE	GLT	Tue, Aug 23, 2022	5.25	5.33	5.20	5.21
7613	NYSE	GLT	Mon, Aug 22, 2022	5.23	5.45	5.15	5.29
7612	NYSE	GLT	Fri, Aug 19, 2022	5.55	5.56	5.20	5.26
7611	NYSE	GLT	Thu, Aug 18, 2022	5.66	5.70	5.55	5.59
7610	NYSE	GLT	Wed, Aug 17, 2022	5.84	5.84	5.65	5.66
7609	NYSE	GLT	Tue, Aug 16, 2022	5.65	5.90	5.55	5.88
7608	NYSE	GLT	Mon, Aug 15, 2022	5.62	5.69	5.45	5.64
7607	NYSE	GLT	Fri, Aug 12, 2022	5.48	5.69	5.39	5.67
7606	NYSE	GLT	Thu, Aug 11, 2022	5.41	5.45	5.25	5.43
7605	NYSE	GLT	Wed, Aug 10, 2022	5.39	5.45	5.26	5.31
7604	NYSE	GLT	Tue, Aug 9, 2022	5.26	5.32	5.13	5.30
7603	NYSE	GLT	Mon, Aug 8, 2022	5.10	5.49	5.05	5.29
7602	NYSE	GLT	Fri, Aug 5, 2022	5.38	5.38	4.90	5.03
7601	NYSE	GLT	Thu, Aug 4, 2022	5.74	5.81	5.37	5.45
7600	NYSE	GLT	Wed, Aug 3, 2022	5.95	6.01	5.62	5.73
7599	NYSE	GLT	Tue, Aug 2, 2022	6.87	7.13	5.87	5.91
7598	NYSE	GLT	Mon, Aug 1, 2022	6.20	6.37	6.05	6.34
7597	NYSE	GLT	Fri, Jul 29, 2022	6.20	6.22	5.98	6.14
7596	NYSE	GLT	Thu, Jul 28, 2022	6.39	6.54	6.18	6.20
7595	NYSE	GLT	Wed, Jul 27, 2022	6.09	6.35	6.04	6.31
7594	NYSE	GLT	Tue, Jul 26, 2022	6.40	6.40	6.02	6.03
7593	NYSE	GLT	Mon, Jul 25, 2022	6.37	6.40	6.09	6.40
7592	NYSE	GLT	Fri, Jul 22, 2022	6.36	6.38	6.11	6.30
7591	NYSE	GLT	Thu, Jul 21, 2022	6.60	6.64	6.25	6.37
7590	NYSE	GLT	Wed, Jul 20, 2022	6.80	6.96	6.69	6.71
7589	NYSE	GLT	Tue, Jul 19, 2022	6.81	7.03	6.74	6.85
7588	NYSE	GLT	Mon, Jul 18, 2022	6.60	6.77	6.56	6.69
7587	NYSE	GLT	Fri, Jul 15, 2022	6.69	6.78	6.43	6.54
7586	NYSE	GLT	Thu, Jul 14, 2022	6.31	6.58	6.19	6.54
7585	NYSE	GLT	Wed, Jul 13, 2022	6.50	6.50	6.25	6.40
7584	NYSE	GLT	Tue, Jul 12, 2022	6.52	6.78	6.52	6.55
7583	NYSE	GLT	Mon, Jul 11, 2022	6.50	6.61	6.38	6.50
7582	NYSE	GLT	Fri, Jul 8, 2022	6.61	6.69	6.40	6.50
7581	NYSE	GLT	Thu, Jul 7, 2022	6.74	6.80	6.56	6.60
7580	NYSE	GLT	Wed, Jul 6, 2022	7.09	7.09	6.54	6.67
7579	NYSE	GLT	Tue, Jul 5, 2022	7.03	7.13	6.79	7.05
7578	NYSE	GLT	Fri, Jul 1, 2022	6.88	7.26	6.88	7.23
7577	NYSE	GLT	Thu, Jun 30, 2022	6.83	6.97	6.64	6.88
7576	NYSE	GLT	Wed, Jun 29, 2022	6.92	7.13	6.74	6.99
7575	NYSE	GLT	Tue, Jun 28, 2022	7.45	7.49	6.94	6.95
7574	NYSE	GLT	Mon, Jun 27, 2022	7.39	7.51	7.31	7.34
7573	NYSE	GLT	Fri, Jun 24, 2022	7.39	7.54	7.30	7.32
7572	NYSE	GLT	Thu, Jun 23, 2022	7.20	7.36	7.08	7.28
7571	NYSE	GLT	Wed, Jun 22, 2022	7.07	7.30	7.05	7.15
7570	NYSE	GLT	Tue, Jun 21, 2022	6.99	7.23	6.78	7.13
7569	NYSE	GLT	Fri, Jun 17, 2022	6.76	6.97	6.68	6.80
7568	NYSE	GLT	Thu, Jun 16, 2022	6.96	6.99	6.57	6.67
7567	NYSE	GLT	Wed, Jun 15, 2022	7.12	7.28	6.86	7.15
7566	NYSE	GLT	Tue, Jun 14, 2022	7.29	7.39	6.99	7.00
7565	NYSE	GLT	Mon, Jun 13, 2022	7.76	7.76	7.19	7.34
7564	NYSE	GLT	Fri, Jun 10, 2022	7.97	8.00	7.74	7.97
7563	NYSE	GLT	Thu, Jun 9, 2022	8.25	8.36	8.08	8.12
7562	NYSE	GLT	Wed, Jun 8, 2022	8.53	8.57	8.31	8.35
7561	NYSE	GLT	Tue, Jun 7, 2022	8.50	8.68	8.33	8.58
7560	NYSE	GLT	Mon, Jun 6, 2022	8.42	8.62	8.24	8.61
7559	NYSE	GLT	Fri, Jun 3, 2022	8.63	8.63	8.20	8.22
7558	NYSE	GLT	Thu, Jun 2, 2022	8.53	8.68	8.32	8.68
7557	NYSE	GLT	Wed, Jun 1, 2022	8.58	8.88	8.32	8.45
7556	NYSE	GLT	Tue, May 31, 2022	8.70	8.76	8.36	8.62
7555	NYSE	GLT	Fri, May 27, 2022	8.57	8.73	8.53	8.67
7554	NYSE	GLT	Thu, May 26, 2022	8.64	8.85	8.44	8.45
7553	NYSE	GLT	Wed, May 25, 2022	8.31	8.68	8.24	8.64
7552	NYSE	GLT	Tue, May 24, 2022	8.06	8.41	7.92	8.32
7551	NYSE	GLT	Mon, May 23, 2022	7.92	8.22	7.53	8.08
7550	NYSE	GLT	Fri, May 20, 2022	8.11	8.28	7.72	7.81
7549	NYSE	GLT	Thu, May 19, 2022	7.71	8.02	7.45	7.97
7548	NYSE	GLT	Wed, May 18, 2022	7.98	8.08	7.70	7.84
7547	NYSE	GLT	Tue, May 17, 2022	7.92	8.10	7.82	8.02
7546	NYSE	GLT	Mon, May 16, 2022	8.28	8.28	7.74	7.79
7545	NYSE	GLT	Fri, May 13, 2022	7.97	8.45	7.60	8.34
7544	NYSE	GLT	Thu, May 12, 2022	7.81	8.14	7.63	7.89
7543	NYSE	GLT	Wed, May 11, 2022	7.71	8.06	7.65	7.87
7542	NYSE	GLT	Tue, May 10, 2022	8.18	8.19	7.59	7.63
7541	NYSE	GLT	Mon, May 9, 2022	8.74	8.79	7.97	8.16
7540	NYSE	GLT	Fri, May 6, 2022	8.77	9.23	8.68	8.86
7539	NYSE	GLT	Thu, May 5, 2022	9.34	9.34	8.72	8.83
7538	NYSE	GLT	Wed, May 4, 2022	9.29	9.49	8.70	9.38
7537	NYSE	GLT	Tue, May 3, 2022	11.14	11.15	8.94	9.40
7536	NYSE	GLT	Mon, May 2, 2022	11.09	11.19	10.88	11.11
7535	NYSE	GLT	Fri, Apr 29, 2022	11.32	11.34	10.94	11.00
7534	NYSE	GLT	Thu, Apr 28, 2022	11.38	11.49	11.14	11.40
7533	NYSE	GLT	Wed, Apr 27, 2022	11.32	11.41	11.09	11.22
7532	NYSE	GLT	Tue, Apr 26, 2022	11.55	11.61	11.22	11.25
7531	NYSE	GLT	Mon, Apr 25, 2022	12.02	12.11	11.61	11.68
7530	NYSE	GLT	Fri, Apr 22, 2022	12.53	12.53	12.02	12.06
7529	NYSE	GLT	Thu, Apr 21, 2022	12.48	12.80	12.46	12.53
7528	NYSE	GLT	Wed, Apr 20, 2022	12.43	12.66	12.39	12.44
7527	NYSE	GLT	Tue, Apr 19, 2022	12.11	12.50	12.05	12.28
7526	NYSE	GLT	Mon, Apr 18, 2022	11.98	12.34	11.84	12.09
7525	NYSE	GLT	Thu, Apr 14, 2022	11.71	11.96	11.69	11.94
7524	NYSE	GLT	Wed, Apr 13, 2022	11.42	11.79	11.42	11.68
7523	NYSE	GLT	Tue, Apr 12, 2022	11.30	11.72	11.20	11.42
7522	NYSE	GLT	Mon, Apr 11, 2022	11.00	11.49	11.00	11.17
7521	NYSE	GLT	Fri, Apr 8, 2022	11.55	11.55	10.99	10.99
7520	NYSE	GLT	Thu, Apr 7, 2022	11.57	11.67	11.14	11.42
7519	NYSE	GLT	Wed, Apr 6, 2022	11.72	11.72	11.38	11.60
7518	NYSE	GLT	Tue, Apr 5, 2022	12.32	12.43	11.78	11.80
7517	NYSE	GLT	Mon, Apr 4, 2022	12.34	12.51	12.18	12.30
7516	NYSE	GLT	Fri, Apr 1, 2022	12.51	12.72	12.35	12.62
7515	NYSE	GLT	Thu, Mar 31, 2022	12.68	12.76	12.33	12.38
7514	NYSE	GLT	Wed, Mar 30, 2022	13.22	13.22	12.81	12.68
7513	NYSE	GLT	Tue, Mar 29, 2022	13.50	13.78	13.14	13.15
7512	NYSE	GLT	Mon, Mar 28, 2022	13.43	13.50	13.13	13.39
7511	NYSE	GLT	Fri, Mar 25, 2022	13.34	13.71	13.27	13.42
7510	NYSE	GLT	Thu, Mar 24, 2022	13.28	13.38	13.11	13.31
7509	NYSE	GLT	Wed, Mar 23, 2022	12.73	13.21	12.63	13.08
7508	NYSE	GLT	Tue, Mar 22, 2022	12.94	13.13	12.81	12.83
7507	NYSE	GLT	Mon, Mar 21, 2022	13.08	13.73	12.89	12.94
7506	NYSE	GLT	Fri, Mar 18, 2022	13.01	13.35	12.46	12.80
7505	NYSE	GLT	Thu, Mar 17, 2022	13.00	13.18	12.66	13.06
7504	NYSE	GLT	Wed, Mar 16, 2022	12.69	12.91	12.64	12.79
7503	NYSE	GLT	Tue, Mar 15, 2022	13.15	13.19	12.54	12.62
7502	NYSE	GLT	Mon, Mar 14, 2022	12.65	13.04	12.42	12.98
7501	NYSE	GLT	Fri, Mar 11, 2022	13.08	13.16	12.61	12.64
7500	NYSE	GLT	Thu, Mar 10, 2022	12.85	13.17	12.78	12.94
7499	NYSE	GLT	Wed, Mar 9, 2022	13.10	13.31	13.05	13.10
7498	NYSE	GLT	Tue, Mar 8, 2022	12.91	13.20	12.70	12.83
7497	NYSE	GLT	Mon, Mar 7, 2022	13.45	13.64	12.79	12.83
7496	NYSE	GLT	Fri, Mar 4, 2022	13.54	13.83	13.46	13.55
7495	NYSE	GLT	Thu, Mar 3, 2022	13.47	13.77	13.41	13.74
7494	NYSE	GLT	Wed, Mar 2, 2022	13.04	13.26	12.83	13.07
7493	NYSE	GLT	Tue, Mar 1, 2022	13.72	13.90	12.93	12.96
7492	NYSE	GLT	Mon, Feb 28, 2022	13.62	13.85	13.57	13.74
7491	NYSE	GLT	Fri, Feb 25, 2022	13.51	13.86	13.50	13.83
7490	NYSE	GLT	Thu, Feb 24, 2022	13.59	13.59	13.15	13.37
7489	NYSE	GLT	Wed, Feb 23, 2022	13.98	14.10	13.63	13.70
7488	NYSE	GLT	Tue, Feb 22, 2022	14.06	14.25	13.81	13.85
7487	NYSE	GLT	Fri, Feb 18, 2022	13.39	14.13	13.24	14.05
7486	NYSE	GLT	Thu, Feb 17, 2022	13.88	13.92	13.32	13.39
7485	NYSE	GLT	Wed, Feb 16, 2022	13.85	14.01	13.37	13.92
7484	NYSE	GLT	Tue, Feb 15, 2022	14.12	14.27	13.73	13.95
7483	NYSE	GLT	Mon, Feb 14, 2022	14.58	14.70	14.00	14.02
7482	NYSE	GLT	Fri, Feb 11, 2022	15.39	15.39	14.50	14.54
7481	NYSE	GLT	Thu, Feb 10, 2022	16.40	16.51	15.23	15.40
7480	NYSE	GLT	Wed, Feb 9, 2022	17.66	17.76	17.08	17.12
7479	NYSE	GLT	Tue, Feb 8, 2022	17.27	17.68	17.23	17.67
7478	NYSE	GLT	Mon, Feb 7, 2022	17.10	17.37	16.98	17.23
7477	NYSE	GLT	Fri, Feb 4, 2022	17.45	17.55	17.10	17.16
7476	NYSE	GLT	Thu, Feb 3, 2022	17.35	17.66	17.29	17.53
7475	NYSE	GLT	Wed, Feb 2, 2022	17.59	17.69	17.46	17.52
7474	NYSE	GLT	Tue, Feb 1, 2022	17.30	17.72	17.19	17.65
7473	NYSE	GLT	Mon, Jan 31, 2022	16.81	17.36	16.81	17.36
7472	NYSE	GLT	Fri, Jan 28, 2022	16.94	17.00	16.55	16.99
7471	NYSE	GLT	Thu, Jan 27, 2022	16.99	17.49	16.81	17.02
7470	NYSE	GLT	Wed, Jan 26, 2022	17.44	17.75	16.92	17.08
7469	NYSE	GLT	Tue, Jan 25, 2022	17.40	17.64	16.98	17.37
7468	NYSE	GLT	Mon, Jan 24, 2022	17.65	17.84	17.40	17.64
7467	NYSE	GLT	Fri, Jan 21, 2022	17.69	18.29	17.69	17.79
7466	NYSE	GLT	Thu, Jan 20, 2022	17.83	18.14	17.63	17.72
7465	NYSE	GLT	Wed, Jan 19, 2022	18.24	18.50	17.86	17.91
7464	NYSE	GLT	Tue, Jan 18, 2022	18.15	18.43	18.06	18.35
7463	NYSE	GLT	Fri, Jan 14, 2022	18.08	18.54	18.08	18.51
7462	NYSE	GLT	Thu, Jan 13, 2022	17.79	18.45	17.79	18.29
7461	NYSE	GLT	Wed, Jan 12, 2022	17.70	17.90	17.47	17.75
7460	NYSE	GLT	Tue, Jan 11, 2022	17.73	17.73	17.32	17.56
7459	NYSE	GLT	Mon, Jan 10, 2022	17.83	17.92	17.53	17.65
7458	NYSE	GLT	Fri, Jan 7, 2022	18.01	18.15	17.82	17.82
7457	NYSE	GLT	Thu, Jan 6, 2022	18.44	18.48	18.04	18.13
7456	NYSE	GLT	Wed, Jan 5, 2022	18.25	18.74	18.16	18.32
7455	NYSE	GLT	Tue, Jan 4, 2022	17.84	18.25	17.75	18.19
7454	NYSE	GLT	Mon, Jan 3, 2022	17.35	17.73	17.35	17.70
7453	NYSE	GLT	Fri, Dec 31, 2021	17.17	17.31	17.10	17.20
7452	NYSE	GLT	Thu, Dec 30, 2021	17.39	17.55	17.29	17.18
7451	NYSE	GLT	Wed, Dec 29, 2021	17.35	17.65	17.25	17.43
7450	NYSE	GLT	Tue, Dec 28, 2021	17.34	17.53	17.25	17.35
7449	NYSE	GLT	Mon, Dec 27, 2021	16.90	17.40	16.90	17.39
7448	NYSE	GLT	Thu, Dec 23, 2021	17.01	17.04	16.89	16.98
7447	NYSE	GLT	Wed, Dec 22, 2021	16.67	16.95	16.58	16.88
7446	NYSE	GLT	Tue, Dec 21, 2021	16.37	16.73	16.37	16.64
7445	NYSE	GLT	Mon, Dec 20, 2021	16.56	16.60	15.91	16.40
7444	NYSE	GLT	Fri, Dec 17, 2021	16.91	17.19	16.72	16.78
7443	NYSE	GLT	Thu, Dec 16, 2021	17.27	17.27	16.70	16.83
7442	NYSE	GLT	Wed, Dec 15, 2021	16.93	17.29	16.70	17.23
7441	NYSE	GLT	Tue, Dec 14, 2021	17.18	17.47	16.86	16.88
7440	NYSE	GLT	Mon, Dec 13, 2021	17.15	17.29	16.98	17.14
7439	NYSE	GLT	Fri, Dec 10, 2021	17.40	17.42	17.10	17.21
7438	NYSE	GLT	Thu, Dec 9, 2021	17.43	17.60	17.20	17.22
7437	NYSE	GLT	Wed, Dec 8, 2021	17.67	17.84	17.57	17.59
7436	NYSE	GLT	Tue, Dec 7, 2021	17.77	17.88	17.58	17.66
7435	NYSE	GLT	Mon, Dec 6, 2021	17.76	18.00	17.52	17.64
7434	NYSE	GLT	Fri, Dec 3, 2021	17.19	17.49	17.11	17.48
7433	NYSE	GLT	Thu, Dec 2, 2021	16.89	17.16	16.48	17.10
7432	NYSE	GLT	Wed, Dec 1, 2021	16.86	17.23	16.66	16.71
7431	NYSE	GLT	Tue, Nov 30, 2021	16.97	16.98	16.38	16.47
7430	NYSE	GLT	Mon, Nov 29, 2021	17.22	17.39	16.89	17.11
7429	NYSE	GLT	Fri, Nov 26, 2021	16.95	17.25	16.59	17.24
7428	NYSE	GLT	Wed, Nov 24, 2021	17.43	17.50	17.24	17.36
7427	NYSE	GLT	Tue, Nov 23, 2021	17.41	17.57	17.40	17.50
7426	NYSE	GLT	Mon, Nov 22, 2021	17.49	17.95	17.35	17.46
7425	NYSE	GLT	Fri, Nov 19, 2021	17.09	17.40	17.04	17.35
7424	NYSE	GLT	Thu, Nov 18, 2021	17.37	17.47	17.16	17.31
7423	NYSE	GLT	Wed, Nov 17, 2021	17.60	17.60	17.28	17.37
7422	NYSE	GLT	Tue, Nov 16, 2021	17.58	17.86	17.50	17.73
7421	NYSE	GLT	Mon, Nov 15, 2021	18.09	18.09	17.41	17.53
7420	NYSE	GLT	Fri, Nov 12, 2021	18.10	18.10	17.77	17.95
7419	NYSE	GLT	Thu, Nov 11, 2021	18.38	18.47	18.08	18.13
7418	NYSE	GLT	Wed, Nov 10, 2021	18.14	18.38	18.01	18.35
7417	NYSE	GLT	Tue, Nov 9, 2021	18.20	18.43	18.10	18.13
7416	NYSE	GLT	Mon, Nov 8, 2021	18.02	18.32	17.94	18.17
7415	NYSE	GLT	Fri, Nov 5, 2021	17.60	17.96	17.54	17.90
7414	NYSE	GLT	Thu, Nov 4, 2021	17.47	17.57	17.12	17.40
7413	NYSE	GLT	Wed, Nov 3, 2021	17.02	17.66	16.94	17.51
7412	NYSE	GLT	Tue, Nov 2, 2021	16.95	17.16	16.51	17.00
7411	NYSE	GLT	Mon, Nov 1, 2021	16.56	17.09	16.44	16.96
7410	NYSE	GLT	Fri, Oct 29, 2021	16.17	16.61	16.17	16.43
7409	NYSE	GLT	Thu, Oct 28, 2021	16.15	16.39	16.01	16.28
7408	NYSE	GLT	Wed, Oct 27, 2021	16.12	16.34	15.87	16.04
7407	NYSE	GLT	Tue, Oct 26, 2021	16.67	16.67	16.25	16.26
7406	NYSE	GLT	Mon, Oct 25, 2021	16.40	16.64	16.14	16.58
7405	NYSE	GLT	Fri, Oct 22, 2021	16.37	16.56	16.27	16.35
7404	NYSE	GLT	Thu, Oct 21, 2021	16.26	16.33	15.98	16.32
7403	NYSE	GLT	Wed, Oct 20, 2021	15.79	16.38	15.75	16.25
7402	NYSE	GLT	Tue, Oct 19, 2021	16.25	16.25	15.55	15.73
7401	NYSE	GLT	Mon, Oct 18, 2021	16.10	16.35	16.08	16.09
7400	NYSE	GLT	Fri, Oct 15, 2021	16.19	16.38	15.98	16.07
7399	NYSE	GLT	Thu, Oct 14, 2021	15.56	16.08	15.52	15.86
7398	NYSE	GLT	Wed, Oct 13, 2021	15.05	15.38	14.93	15.36
7397	NYSE	GLT	Tue, Oct 12, 2021	14.59	15.10	14.59	15.09
7396	NYSE	GLT	Mon, Oct 11, 2021	14.44	14.76	14.44	14.64
7395	NYSE	GLT	Fri, Oct 8, 2021	14.40	14.52	14.30	14.47
7394	NYSE	GLT	Thu, Oct 7, 2021	14.29	14.59	14.25	14.44
7393	NYSE	GLT	Wed, Oct 6, 2021	14.19	14.33	13.90	14.16
7392	NYSE	GLT	Tue, Oct 5, 2021	14.26	14.36	14.02	14.36
7391	NYSE	GLT	Mon, Oct 4, 2021	14.34	14.39	14.14	14.22
7390	NYSE	GLT	Fri, Oct 1, 2021	14.16	14.46	13.92	14.34
7389	NYSE	GLT	Thu, Sep 30, 2021	14.73	14.80	13.99	14.10
7388	NYSE	GLT	Wed, Sep 29, 2021	14.59	14.95	14.53	14.78
7387	NYSE	GLT	Tue, Sep 28, 2021	14.91	14.94	14.57	14.60
7386	NYSE	GLT	Mon, Sep 27, 2021	14.74	15.10	14.73	14.86
7385	NYSE	GLT	Fri, Sep 24, 2021	14.64	14.87	14.56	14.69
7384	NYSE	GLT	Thu, Sep 23, 2021	14.44	14.82	14.44	14.69
7383	NYSE	GLT	Wed, Sep 22, 2021	14.41	14.59	14.34	14.37
7382	NYSE	GLT	Tue, Sep 21, 2021	14.43	14.43	14.25	14.32
7381	NYSE	GLT	Mon, Sep 20, 2021	14.40	14.50	14.06	14.30
7380	NYSE	GLT	Fri, Sep 17, 2021	14.36	14.60	14.31	14.51
7379	NYSE	GLT	Thu, Sep 16, 2021	14.80	14.85	14.30	14.36
7378	NYSE	GLT	Wed, Sep 15, 2021	14.75	14.80	14.55	14.74
7377	NYSE	GLT	Tue, Sep 14, 2021	15.22	15.25	14.50	14.67
7376	NYSE	GLT	Mon, Sep 13, 2021	15.41	15.41	15.06	15.09
7375	NYSE	GLT	Fri, Sep 10, 2021	15.43	15.54	15.16	15.25
7374	NYSE	GLT	Thu, Sep 9, 2021	15.31	15.58	15.19	15.33
7373	NYSE	GLT	Wed, Sep 8, 2021	15.35	15.47	15.25	15.36
7372	NYSE	GLT	Tue, Sep 7, 2021	15.91	15.97	15.41	15.43
7371	NYSE	GLT	Fri, Sep 3, 2021	15.76	16.04	15.65	15.91
7370	NYSE	GLT	Thu, Sep 2, 2021	15.86	15.88	15.61	15.72
7369	NYSE	GLT	Wed, Sep 1, 2021	15.80	15.83	15.59	15.78
7368	NYSE	GLT	Tue, Aug 31, 2021	15.86	15.88	15.71	15.80
7367	NYSE	GLT	Mon, Aug 30, 2021	16.00	16.08	15.72	15.78
7366	NYSE	GLT	Fri, Aug 27, 2021	15.62	15.95	15.49	15.88
7365	NYSE	GLT	Thu, Aug 26, 2021	15.85	15.90	15.52	15.53
7364	NYSE	GLT	Wed, Aug 25, 2021	15.65	15.89	15.52	15.83
7363	NYSE	GLT	Tue, Aug 24, 2021	15.49	15.66	15.49	15.57
7362	NYSE	GLT	Mon, Aug 23, 2021	15.61	15.64	15.33	15.45
7361	NYSE	GLT	Fri, Aug 20, 2021	15.42	15.75	15.38	15.51
7360	NYSE	GLT	Thu, Aug 19, 2021	15.59	15.63	15.27	15.47
7359	NYSE	GLT	Wed, Aug 18, 2021	15.76	16.12	15.71	15.73
7358	NYSE	GLT	Tue, Aug 17, 2021	15.65	15.78	15.50	15.73
7357	NYSE	GLT	Mon, Aug 16, 2021	15.62	15.75	15.40	15.65
7356	NYSE	GLT	Fri, Aug 13, 2021	15.71	15.74	15.43	15.73
7355	NYSE	GLT	Thu, Aug 12, 2021	15.91	15.99	15.57	15.62
7354	NYSE	GLT	Wed, Aug 11, 2021	15.94	16.03	15.81	15.90
7353	NYSE	GLT	Tue, Aug 10, 2021	15.98	16.24	15.88	15.92
7352	NYSE	GLT	Mon, Aug 9, 2021	15.60	15.89	15.34	15.87
7351	NYSE	GLT	Fri, Aug 6, 2021	15.56	15.61	15.40	15.59
7350	NYSE	GLT	Thu, Aug 5, 2021	15.30	15.41	15.23	15.32
7349	NYSE	GLT	Wed, Aug 4, 2021	15.44	15.78	15.19	15.29
7348	NYSE	GLT	Tue, Aug 3, 2021	14.82	15.88	14.82	15.68
7347	NYSE	GLT	Mon, Aug 2, 2021	15.30	15.75	15.01	15.04
7346	NYSE	GLT	Fri, Jul 30, 2021	15.00	15.24	15.00	15.23
7345	NYSE	GLT	Thu, Jul 29, 2021	14.61	15.01	14.49	15.01
7344	NYSE	GLT	Wed, Jul 28, 2021	14.40	14.53	14.25	14.43
7343	NYSE	GLT	Tue, Jul 27, 2021	14.38	14.42	14.13	14.34
7342	NYSE	GLT	Mon, Jul 26, 2021	14.87	15.18	14.33	14.44
7341	NYSE	GLT	Fri, Jul 23, 2021	13.99	14.11	13.86	14.10
7340	NYSE	GLT	Thu, Jul 22, 2021	13.99	14.12	13.63	13.99
7339	NYSE	GLT	Wed, Jul 21, 2021	14.01	14.11	13.83	13.98
7338	NYSE	GLT	Tue, Jul 20, 2021	13.64	14.15	13.52	13.82
7337	NYSE	GLT	Mon, Jul 19, 2021	13.88	14.04	13.44	13.60
7336	NYSE	GLT	Fri, Jul 16, 2021	14.14	14.22	13.93	14.13
7335	NYSE	GLT	Thu, Jul 15, 2021	14.12	14.12	13.94	14.02
7334	NYSE	GLT	Wed, Jul 14, 2021	14.10	14.32	14.04	14.15
7333	NYSE	GLT	Tue, Jul 13, 2021	14.46	14.51	14.01	14.01
7332	NYSE	GLT	Mon, Jul 12, 2021	14.21	14.62	14.11	14.48
7331	NYSE	GLT	Fri, Jul 9, 2021	14.01	14.29	13.97	14.28
7330	NYSE	GLT	Thu, Jul 8, 2021	13.55	13.82	13.34	13.73
7329	NYSE	GLT	Wed, Jul 7, 2021	13.91	14.06	13.62	13.68
7328	NYSE	GLT	Tue, Jul 6, 2021	13.96	14.02	13.77	13.91
7327	NYSE	GLT	Fri, Jul 2, 2021	13.90	14.01	13.69	13.98
7326	NYSE	GLT	Thu, Jul 1, 2021	14.00	14.07	13.75	13.84
7325	NYSE	GLT	Wed, Jun 30, 2021	13.69	14.00	13.58	13.97
7324	NYSE	GLT	Tue, Jun 29, 2021	14.01	14.11	13.83	13.70
7323	NYSE	GLT	Mon, Jun 28, 2021	14.06	14.06	13.79	13.95
7322	NYSE	GLT	Fri, Jun 25, 2021	14.29	14.46	14.12	14.15
7321	NYSE	GLT	Thu, Jun 24, 2021	14.34	14.57	14.10	14.31
7320	NYSE	GLT	Wed, Jun 23, 2021	14.21	14.44	14.16	14.20
7319	NYSE	GLT	Tue, Jun 22, 2021	14.06	14.22	13.87	14.18
7318	NYSE	GLT	Mon, Jun 21, 2021	13.99	14.08	13.84	14.00
7317	NYSE	GLT	Fri, Jun 18, 2021	13.78	13.95	13.70	13.89
7316	NYSE	GLT	Thu, Jun 17, 2021	14.34	14.34	13.88	14.00
7315	NYSE	GLT	Wed, Jun 16, 2021	14.37	14.42	14.24	14.29
7314	NYSE	GLT	Tue, Jun 15, 2021	14.47	14.47	14.10	14.34
7313	NYSE	GLT	Mon, Jun 14, 2021	14.30	14.42	14.24	14.40
7312	NYSE	GLT	Fri, Jun 11, 2021	14.28	14.41	14.13	14.24
7311	NYSE	GLT	Thu, Jun 10, 2021	14.55	14.55	14.11	14.14
7310	NYSE	GLT	Wed, Jun 9, 2021	14.42	14.51	14.26	14.44
7309	NYSE	GLT	Tue, Jun 8, 2021	14.54	14.55	14.29	14.40
7308	NYSE	GLT	Mon, Jun 7, 2021	14.57	14.78	14.41	14.42
7307	NYSE	GLT	Fri, Jun 4, 2021	14.92	14.93	14.56	14.60
7306	NYSE	GLT	Thu, Jun 3, 2021	14.64	14.94	14.48	14.90
7305	NYSE	GLT	Wed, Jun 2, 2021	15.06	15.06	14.53	14.63
7304	NYSE	GLT	Tue, Jun 1, 2021	14.83	15.01	14.77	14.99
7303	NYSE	GLT	Fri, May 28, 2021	14.46	14.76	14.35	14.76
7302	NYSE	GLT	Thu, May 27, 2021	14.64	14.81	14.30	14.38
7301	NYSE	GLT	Wed, May 26, 2021	14.53	14.68	14.35	14.57
7300	NYSE	GLT	Tue, May 25, 2021	14.73	14.84	14.45	14.53
7299	NYSE	GLT	Mon, May 24, 2021	14.69	14.87	14.52	14.67
7298	NYSE	GLT	Fri, May 21, 2021	14.59	14.73	14.49	14.61
7297	NYSE	GLT	Thu, May 20, 2021	14.12	14.59	13.88	14.45
7296	NYSE	GLT	Wed, May 19, 2021	14.13	14.19	13.94	14.16
7295	NYSE	GLT	Tue, May 18, 2021	14.24	14.44	13.98	14.17
7294	NYSE	GLT	Mon, May 17, 2021	14.44	14.51	14.15	14.24
7293	NYSE	GLT	Fri, May 14, 2021	14.59	14.79	14.42	14.49
7292	NYSE	GLT	Thu, May 13, 2021	14.23	14.64	14.23	14.63
7291	NYSE	GLT	Wed, May 12, 2021	14.65	14.79	14.13	14.22
7290	NYSE	GLT	Tue, May 11, 2021	14.97	15.06	14.69	14.73
7289	NYSE	GLT	Mon, May 10, 2021	15.11	15.48	15.11	15.15
7288	NYSE	GLT	Fri, May 7, 2021	15.59	15.79	15.23	15.29
7287	NYSE	GLT	Thu, May 6, 2021	15.10	15.71	14.98	15.71
7286	NYSE	GLT	Wed, May 5, 2021	15.31	15.30	14.96	15.28
7285	NYSE	GLT	Tue, May 4, 2021	15.46	15.76	15.21	15.35
7284	NYSE	GLT	Mon, May 3, 2021	14.81	15.50	14.81	15.32
7283	NYSE	GLT	Fri, Apr 30, 2021	14.97	15.09	14.65	14.72
7282	NYSE	GLT	Thu, Apr 29, 2021	15.50	15.59	15.06	15.14
7281	NYSE	GLT	Wed, Apr 28, 2021	15.60	15.64	15.18	15.43
7280	NYSE	GLT	Tue, Apr 27, 2021	15.77	15.77	15.48	15.58
7279	NYSE	GLT	Mon, Apr 26, 2021	15.91	16.06	15.63	15.75
7278	NYSE	GLT	Fri, Apr 23, 2021	15.68	15.96	15.51	15.82
7277	NYSE	GLT	Thu, Apr 22, 2021	15.85	15.85	15.43	15.58
7276	NYSE	GLT	Wed, Apr 21, 2021	15.89	16.28	15.74	15.80
7275	NYSE	GLT	Tue, Apr 20, 2021	16.30	16.50	15.55	15.92
7274	NYSE	GLT	Mon, Apr 19, 2021	17.07	17.40	17.00	17.20
7273	NYSE	GLT	Fri, Apr 16, 2021	17.13	17.16	16.66	17.06
7272	NYSE	GLT	Thu, Apr 15, 2021	17.13	17.13	16.93	17.00
7271	NYSE	GLT	Wed, Apr 14, 2021	17.06	17.39	16.98	17.13
7270	NYSE	GLT	Tue, Apr 13, 2021	17.11	17.11	16.68	16.98
7269	NYSE	GLT	Mon, Apr 12, 2021	16.87	17.30	16.81	17.12
7268	NYSE	GLT	Fri, Apr 9, 2021	17.08	17.16	16.72	16.83
7267	NYSE	GLT	Thu, Apr 8, 2021	17.07	17.07	16.52	16.97
7266	NYSE	GLT	Wed, Apr 7, 2021	17.23	17.30	17.02	17.06
7265	NYSE	GLT	Tue, Apr 6, 2021	17.41	17.56	17.24	17.25
7264	NYSE	GLT	Mon, Apr 5, 2021	17.43	17.44	17.15	17.40
7263	NYSE	GLT	Thu, Apr 1, 2021	17.25	17.34	16.96	17.26
7262	NYSE	GLT	Wed, Mar 31, 2021	17.42	17.69	17.04	17.15
7261	NYSE	GLT	Tue, Mar 30, 2021	17.47	17.87	17.45	17.40
7260	NYSE	GLT	Mon, Mar 29, 2021	17.37	17.82	17.25	17.46
7259	NYSE	GLT	Fri, Mar 26, 2021	17.01	18.11	16.95	17.50
7258	NYSE	GLT	Thu, Mar 25, 2021	16.40	16.97	15.40	16.70
7257	NYSE	GLT	Wed, Mar 24, 2021	16.73	17.21	16.49	16.53
7256	NYSE	GLT	Tue, Mar 23, 2021	17.10	17.20	16.35	16.55
7255	NYSE	GLT	Mon, Mar 22, 2021	17.51	17.51	17.02	17.34
7254	NYSE	GLT	Fri, Mar 19, 2021	17.81	17.84	17.12	17.57
7253	NYSE	GLT	Thu, Mar 18, 2021	17.85	18.41	17.74	17.82
7252	NYSE	GLT	Wed, Mar 17, 2021	17.59	18.10	17.52	17.81
7251	NYSE	GLT	Tue, Mar 16, 2021	17.88	17.88	17.40	17.61
7250	NYSE	GLT	Mon, Mar 15, 2021	18.31	18.31	17.72	18.03
7249	NYSE	GLT	Fri, Mar 12, 2021	18.42	18.48	18.13	18.45
7248	NYSE	GLT	Thu, Mar 11, 2021	18.29	18.40	18.04	18.30
7247	NYSE	GLT	Wed, Mar 10, 2021	18.01	18.39	17.93	18.14
7246	NYSE	GLT	Tue, Mar 9, 2021	18.05	18.19	17.51	18.03
7245	NYSE	GLT	Mon, Mar 8, 2021	17.51	18.17	17.45	18.05
7244	NYSE	GLT	Fri, Mar 5, 2021	17.00	17.42	16.78	17.42
7243	NYSE	GLT	Thu, Mar 4, 2021	16.49	16.91	16.46	16.79
7242	NYSE	GLT	Wed, Mar 3, 2021	16.25	16.62	16.21	16.50
7241	NYSE	GLT	Tue, Mar 2, 2021	16.35	16.46	16.03	16.12
7240	NYSE	GLT	Mon, Mar 1, 2021	16.34	16.49	16.09	16.33
7239	NYSE	GLT	Fri, Feb 26, 2021	16.21	16.37	15.97	16.05
7238	NYSE	GLT	Thu, Feb 25, 2021	16.25	16.67	16.11	16.34
7237	NYSE	GLT	Wed, Feb 24, 2021	15.77	16.37	15.74	16.35
7236	NYSE	GLT	Tue, Feb 23, 2021	15.88	16.06	15.63	15.66
7235	NYSE	GLT	Mon, Feb 22, 2021	15.65	16.15	15.65	15.96
7234	NYSE	GLT	Fri, Feb 19, 2021	15.50	15.97	15.50	15.84
7233	NYSE	GLT	Thu, Feb 18, 2021	15.95	16.11	15.39	15.40
7232	NYSE	GLT	Wed, Feb 17, 2021	16.32	16.48	15.97	16.05
7231	NYSE	GLT	Tue, Feb 16, 2021	16.57	16.57	15.91	16.43
7230	NYSE	GLT	Fri, Feb 12, 2021	15.99	16.46	15.84	16.42
7229	NYSE	GLT	Thu, Feb 11, 2021	16.19	16.27	15.70	16.10
7228	NYSE	GLT	Wed, Feb 10, 2021	16.50	16.58	16.03	16.10
7227	NYSE	GLT	Tue, Feb 9, 2021	16.31	16.63	16.30	16.40
7226	NYSE	GLT	Mon, Feb 8, 2021	16.25	16.64	16.15	16.48
7225	NYSE	GLT	Fri, Feb 5, 2021	16.51	16.62	15.97	16.16
7224	NYSE	GLT	Thu, Feb 4, 2021	16.20	16.45	15.54	16.28
7223	NYSE	GLT	Wed, Feb 3, 2021	16.05	16.16	15.67	15.97
7222	NYSE	GLT	Tue, Feb 2, 2021	16.21	16.25	15.86	16.19
7221	NYSE	GLT	Mon, Feb 1, 2021	15.74	16.24	15.35	15.98
7220	NYSE	GLT	Fri, Jan 29, 2021	16.18	16.40	15.64	15.65
7219	NYSE	GLT	Thu, Jan 28, 2021	16.56	16.59	16.04	16.17
7218	NYSE	GLT	Wed, Jan 27, 2021	17.23	17.23	16.25	16.32
7217	NYSE	GLT	Tue, Jan 26, 2021	18.06	18.29	17.52	17.70
7216	NYSE	GLT	Mon, Jan 25, 2021	18.07	18.32	17.64	17.89
7215	NYSE	GLT	Fri, Jan 22, 2021	18.11	18.33	17.86	18.33
7214	NYSE	GLT	Thu, Jan 21, 2021	18.93	18.93	18.27	18.39
7213	NYSE	GLT	Wed, Jan 20, 2021	18.86	19.48	18.81	18.95
7212	NYSE	GLT	Tue, Jan 19, 2021	18.62	18.92	18.29	18.85
7211	NYSE	GLT	Fri, Jan 15, 2021	18.05	18.61	17.98	18.38
7210	NYSE	GLT	Thu, Jan 14, 2021	18.60	18.87	18.36	18.42
7209	NYSE	GLT	Wed, Jan 13, 2021	18.49	18.60	18.18	18.48
7208	NYSE	GLT	Tue, Jan 12, 2021	18.15	18.60	17.97	18.52
7207	NYSE	GLT	Mon, Jan 11, 2021	17.64	18.28	17.46	18.18
7206	NYSE	GLT	Fri, Jan 8, 2021	18.74	18.74	17.62	17.87
7205	NYSE	GLT	Thu, Jan 7, 2021	19.04	19.07	18.19	18.67
7204	NYSE	GLT	Wed, Jan 6, 2021	17.50	19.04	17.28	18.59
7203	NYSE	GLT	Tue, Jan 5, 2021	16.25	17.00	16.25	16.87
7202	NYSE	GLT	Mon, Jan 4, 2021	16.61	16.73	16.07	16.28
7201	NYSE	GLT	Thu, Dec 31, 2020	16.46	16.50	16.30	16.38
7200	NYSE	GLT	Wed, Dec 30, 2020	16.51	16.81	16.41	16.41
7199	NYSE	GLT	Tue, Dec 29, 2020	17.01	17.02	16.38	16.43
7198	NYSE	GLT	Mon, Dec 28, 2020	17.11	17.25	16.86	16.92
7197	NYSE	GLT	Thu, Dec 24, 2020	17.11	17.14	16.72	16.84
7196	NYSE	GLT	Wed, Dec 23, 2020	16.99	17.10	16.59	17.00
7195	NYSE	GLT	Tue, Dec 22, 2020	16.91	17.23	16.68	16.84
7194	NYSE	GLT	Mon, Dec 21, 2020	16.73	17.02	16.60	16.90
7193	NYSE	GLT	Fri, Dec 18, 2020	17.04	17.44	17.02	17.14
7192	NYSE	GLT	Thu, Dec 17, 2020	17.20	17.20	16.85	16.96
7191	NYSE	GLT	Wed, Dec 16, 2020	17.14	17.33	17.04	17.08
7190	NYSE	GLT	Tue, Dec 15, 2020	16.80	17.19	16.61	17.14
7189	NYSE	GLT	Mon, Dec 14, 2020	17.02	17.20	16.57	16.60
7188	NYSE	GLT	Fri, Dec 11, 2020	16.65	17.00	16.65	16.91
7187	NYSE	GLT	Thu, Dec 10, 2020	17.06	17.24	16.75	16.80
7186	NYSE	GLT	Wed, Dec 9, 2020	17.30	17.49	17.10	17.25
7185	NYSE	GLT	Tue, Dec 8, 2020	16.56	17.15	16.50	17.12
7184	NYSE	GLT	Mon, Dec 7, 2020	16.67	16.90	16.44	16.78
7183	NYSE	GLT	Fri, Dec 4, 2020	16.19	16.66	16.11	16.65
7182	NYSE	GLT	Thu, Dec 3, 2020	16.44	16.52	15.99	16.06
7181	NYSE	GLT	Wed, Dec 2, 2020	16.21	16.41	15.94	16.31
7180	NYSE	GLT	Tue, Dec 1, 2020	16.43	16.66	16.20	16.24
7179	NYSE	GLT	Mon, Nov 30, 2020	16.51	16.64	16.03	16.08
7178	NYSE	GLT	Fri, Nov 27, 2020	16.61	16.66	16.41	16.64
7177	NYSE	GLT	Wed, Nov 25, 2020	16.71	16.81	16.28	16.71
7176	NYSE	GLT	Tue, Nov 24, 2020	16.16	16.93	16.10	16.85
7175	NYSE	GLT	Mon, Nov 23, 2020	15.99	16.19	15.91	16.04
7174	NYSE	GLT	Fri, Nov 20, 2020	15.64	15.86	15.16	15.78
7173	NYSE	GLT	Thu, Nov 19, 2020	15.78	16.00	15.49	15.85
7172	NYSE	GLT	Wed, Nov 18, 2020	16.00	16.11	15.81	15.91
7171	NYSE	GLT	Tue, Nov 17, 2020	15.72	16.03	15.31	15.99
7170	NYSE	GLT	Mon, Nov 16, 2020	15.17	15.91	14.97	15.88
7169	NYSE	GLT	Fri, Nov 13, 2020	14.53	14.97	14.37	14.81
7168	NYSE	GLT	Thu, Nov 12, 2020	14.06	14.39	13.78	14.38
7167	NYSE	GLT	Wed, Nov 11, 2020	14.45	14.51	13.90	14.26
7166	NYSE	GLT	Tue, Nov 10, 2020	13.80	14.84	13.72	14.46
7165	NYSE	GLT	Mon, Nov 9, 2020	14.82	16.26	13.14	13.44
7164	NYSE	GLT	Fri, Nov 6, 2020	14.56	14.67	14.09	14.12
7163	NYSE	GLT	Thu, Nov 5, 2020	13.98	14.61	13.95	14.35
7162	NYSE	GLT	Wed, Nov 4, 2020	14.30	14.54	13.85	14.04
7161	NYSE	GLT	Tue, Nov 3, 2020	14.74	14.95	14.54	14.66
7160	NYSE	GLT	Mon, Nov 2, 2020	14.46	14.61	14.25	14.41
7159	NYSE	GLT	Fri, Oct 30, 2020	14.15	14.44	14.13	14.27
7158	NYSE	GLT	Thu, Oct 29, 2020	13.80	14.31	13.63	14.22
7157	NYSE	GLT	Wed, Oct 28, 2020	13.70	13.90	13.49	13.73
7156	NYSE	GLT	Tue, Oct 27, 2020	14.23	14.44	13.93	13.97
7155	NYSE	GLT	Mon, Oct 26, 2020	14.64	14.74	14.02	14.28
7154	NYSE	GLT	Fri, Oct 23, 2020	14.89	15.15	14.83	14.87
7153	NYSE	GLT	Thu, Oct 22, 2020	14.78	15.13	14.53	14.82
7152	NYSE	GLT	Wed, Oct 21, 2020	14.57	14.87	14.45	14.67
7151	NYSE	GLT	Tue, Oct 20, 2020	14.39	14.66	14.26	14.58
7150	NYSE	GLT	Mon, Oct 19, 2020	14.65	14.83	14.24	14.26
7149	NYSE	GLT	Fri, Oct 16, 2020	14.76	15.07	14.62	14.70
7148	NYSE	GLT	Thu, Oct 15, 2020	14.15	14.76	14.10	14.74
7147	NYSE	GLT	Wed, Oct 14, 2020	14.41	14.64	14.26	14.33
7146	NYSE	GLT	Tue, Oct 13, 2020	14.56	14.76	14.25	14.44
7145	NYSE	GLT	Mon, Oct 12, 2020	14.38	14.78	14.38	14.74
7144	NYSE	GLT	Fri, Oct 9, 2020	14.39	14.51	14.19	14.37
7143	NYSE	GLT	Thu, Oct 8, 2020	14.42	14.65	14.11	14.23
7142	NYSE	GLT	Wed, Oct 7, 2020	14.30	14.35	13.99	14.24
7141	NYSE	GLT	Tue, Oct 6, 2020	14.34	14.61	14.04	14.08
7140	NYSE	GLT	Mon, Oct 5, 2020	14.01	14.50	14.01	14.14
7139	NYSE	GLT	Fri, Oct 2, 2020	13.47	14.00	13.47	13.87
7138	NYSE	GLT	Thu, Oct 1, 2020	13.85	14.03	13.71	13.76
7137	NYSE	GLT	Wed, Sep 30, 2020	13.79	14.00	13.68	13.77
7136	NYSE	GLT	Tue, Sep 29, 2020	13.76	13.98	13.44	13.73
7135	NYSE	GLT	Mon, Sep 28, 2020	13.81	14.02	13.73	13.78
7134	NYSE	GLT	Fri, Sep 25, 2020	13.15	13.61	13.09	13.59
7133	NYSE	GLT	Thu, Sep 24, 2020	13.06	13.41	12.91	13.15
7132	NYSE	GLT	Wed, Sep 23, 2020	13.39	13.51	13.00	13.00
7131	NYSE	GLT	Tue, Sep 22, 2020	13.37	13.50	13.22	13.44
7130	NYSE	GLT	Mon, Sep 21, 2020	13.75	13.81	13.13	13.37
7129	NYSE	GLT	Fri, Sep 18, 2020	14.29	14.44	13.90	13.99
7128	NYSE	GLT	Thu, Sep 17, 2020	14.13	14.39	13.86	14.24
7127	NYSE	GLT	Wed, Sep 16, 2020	14.60	14.95	14.30	14.34
7126	NYSE	GLT	Tue, Sep 15, 2020	14.22	14.74	14.07	14.61
7125	NYSE	GLT	Mon, Sep 14, 2020	13.90	14.25	13.81	14.17
7124	NYSE	GLT	Fri, Sep 11, 2020	13.85	14.06	13.66	13.82
7123	NYSE	GLT	Thu, Sep 10, 2020	14.31	14.31	13.78	13.81
7122	NYSE	GLT	Wed, Sep 9, 2020	14.60	14.65	13.87	14.23
7121	NYSE	GLT	Tue, Sep 8, 2020	15.07	15.15	14.49	14.50
7120	NYSE	GLT	Fri, Sep 4, 2020	15.35	15.42	14.87	15.07
7119	NYSE	GLT	Thu, Sep 3, 2020	15.53	15.61	14.92	15.03
7118	NYSE	GLT	Wed, Sep 2, 2020	15.35	15.54	15.15	15.48
7117	NYSE	GLT	Tue, Sep 1, 2020	14.85	15.49	14.77	15.40
7116	NYSE	GLT	Mon, Aug 31, 2020	15.48	15.48	14.97	14.99
7115	NYSE	GLT	Fri, Aug 28, 2020	15.43	15.53	15.17	15.49
7114	NYSE	GLT	Thu, Aug 27, 2020	15.47	15.62	15.05	15.24
7113	NYSE	GLT	Wed, Aug 26, 2020	15.22	15.48	15.09	15.37
7112	NYSE	GLT	Tue, Aug 25, 2020	15.91	16.00	15.24	15.35
7111	NYSE	GLT	Mon, Aug 24, 2020	15.32	15.95	15.11	15.73
7110	NYSE	GLT	Fri, Aug 21, 2020	15.21	15.39	14.98	15.13
7109	NYSE	GLT	Thu, Aug 20, 2020	15.60	15.90	15.39	15.43
7108	NYSE	GLT	Wed, Aug 19, 2020	16.13	16.36	15.76	15.85
7107	NYSE	GLT	Tue, Aug 18, 2020	16.37	16.53	15.95	16.03
7106	NYSE	GLT	Mon, Aug 17, 2020	16.58	16.80	16.42	16.47
7105	NYSE	GLT	Fri, Aug 14, 2020	16.37	16.64	16.27	16.60
7104	NYSE	GLT	Thu, Aug 13, 2020	16.55	16.89	16.49	16.54
7103	NYSE	GLT	Wed, Aug 12, 2020	16.87	17.04	16.62	16.72
7102	NYSE	GLT	Tue, Aug 11, 2020	16.97	17.29	16.57	16.64
7101	NYSE	GLT	Mon, Aug 10, 2020	16.36	17.01	16.36	16.57
7100	NYSE	GLT	Fri, Aug 7, 2020	15.64	16.29	15.64	16.28
7099	NYSE	GLT	Thu, Aug 6, 2020	16.04	16.20	15.75	15.82
7098	NYSE	GLT	Wed, Aug 5, 2020	16.22	16.22	15.90	16.00
7097	NYSE	GLT	Tue, Aug 4, 2020	16.22	16.43	15.60	16.11
7096	NYSE	GLT	Mon, Aug 3, 2020	16.15	16.47	15.94	16.37
7095	NYSE	GLT	Fri, Jul 31, 2020	16.05	16.29	15.65	15.93
7094	NYSE	GLT	Thu, Jul 30, 2020	16.64	16.76	16.21	16.24
7093	NYSE	GLT	Wed, Jul 29, 2020	16.35	16.91	16.35	16.87
7092	NYSE	GLT	Tue, Jul 28, 2020	16.54	16.75	16.29	16.33
7091	NYSE	GLT	Mon, Jul 27, 2020	16.49	16.89	16.29	16.72
7090	NYSE	GLT	Fri, Jul 24, 2020	16.39	16.58	16.32	16.43
7089	NYSE	GLT	Thu, Jul 23, 2020	16.13	16.61	16.13	16.42
7088	NYSE	GLT	Wed, Jul 22, 2020	16.06	16.48	16.06	16.23
7087	NYSE	GLT	Tue, Jul 21, 2020	16.48	16.86	16.20	16.27
7086	NYSE	GLT	Mon, Jul 20, 2020	16.18	16.40	16.06	16.32
7085	NYSE	GLT	Fri, Jul 17, 2020	16.37	16.57	16.20	16.32
7084	NYSE	GLT	Thu, Jul 16, 2020	16.29	16.49	16.17	16.37
7083	NYSE	GLT	Wed, Jul 15, 2020	16.62	16.62	16.22	16.30
7082	NYSE	GLT	Tue, Jul 14, 2020	15.49	16.10	15.40	16.06
7081	NYSE	GLT	Mon, Jul 13, 2020	15.81	15.85	15.43	15.45
7080	NYSE	GLT	Fri, Jul 10, 2020	15.03	15.76	14.98	15.75
7079	NYSE	GLT	Thu, Jul 9, 2020	15.44	15.48	14.93	14.99
7078	NYSE	GLT	Wed, Jul 8, 2020	15.23	15.44	14.75	15.42
7077	NYSE	GLT	Tue, Jul 7, 2020	15.27	15.63	15.20	15.34
7076	NYSE	GLT	Mon, Jul 6, 2020	16.07	16.15	15.40	15.50
7075	NYSE	GLT	Thu, Jul 2, 2020	15.71	15.88	15.58	15.69
7074	NYSE	GLT	Wed, Jul 1, 2020	15.91	16.07	15.22	15.31
7073	NYSE	GLT	Tue, Jun 30, 2020	15.65	16.12	15.65	15.92
7072	NYSE	GLT	Mon, Jun 29, 2020	14.99	15.98	14.99	15.71
7071	NYSE	GLT	Fri, Jun 26, 2020	14.84	15.04	14.49	14.73
7070	NYSE	GLT	Thu, Jun 25, 2020	14.62	15.07	14.43	15.02
7069	NYSE	GLT	Wed, Jun 24, 2020	14.82	15.04	14.51	14.81
7068	NYSE	GLT	Tue, Jun 23, 2020	15.55	15.56	14.85	15.11
7067	NYSE	GLT	Mon, Jun 22, 2020	15.63	15.75	15.12	15.23
7066	NYSE	GLT	Fri, Jun 19, 2020	15.87	16.05	15.56	15.84
7065	NYSE	GLT	Thu, Jun 18, 2020	15.36	15.86	15.36	15.62
7064	NYSE	GLT	Wed, Jun 17, 2020	16.20	16.39	15.62	15.65
7063	NYSE	GLT	Tue, Jun 16, 2020	16.95	16.95	16.15	16.31
7062	NYSE	GLT	Mon, Jun 15, 2020	14.96	16.25	14.91	16.15
7061	NYSE	GLT	Fri, Jun 12, 2020	15.93	16.03	15.06	15.55
7060	NYSE	GLT	Thu, Jun 11, 2020	15.06	16.11	15.00	15.17
7059	NYSE	GLT	Wed, Jun 10, 2020	17.40	17.66	16.61	16.65
7058	NYSE	GLT	Tue, Jun 9, 2020	17.85	18.16	17.49	17.61
7057	NYSE	GLT	Mon, Jun 8, 2020	18.00	18.40	17.73	18.18
7056	NYSE	GLT	Fri, Jun 5, 2020	17.23	18.02	17.11	17.69
7055	NYSE	GLT	Thu, Jun 4, 2020	16.29	16.99	16.25	16.98
7054	NYSE	GLT	Wed, Jun 3, 2020	16.63	17.03	16.42	16.61
7053	NYSE	GLT	Tue, Jun 2, 2020	15.82	16.38	15.63	16.15
7052	NYSE	GLT	Mon, Jun 1, 2020	15.52	16.03	15.36	15.53
7051	NYSE	GLT	Fri, May 29, 2020	15.59	15.78	15.22	15.41
7050	NYSE	GLT	Thu, May 28, 2020	17.00	17.00	15.80	15.88
7049	NYSE	GLT	Wed, May 27, 2020	16.50	16.80	15.94	16.66
7048	NYSE	GLT	Tue, May 26, 2020	15.29	16.03	15.21	15.98
7047	NYSE	GLT	Fri, May 22, 2020	14.79	14.95	14.53	14.90
7046	NYSE	GLT	Thu, May 21, 2020	14.71	15.10	14.59	14.65
7045	NYSE	GLT	Wed, May 20, 2020	14.75	15.04	14.51	14.81
7044	NYSE	GLT	Tue, May 19, 2020	14.53	14.78	14.28	14.40
7043	NYSE	GLT	Mon, May 18, 2020	14.36	14.84	14.22	14.76
7042	NYSE	GLT	Fri, May 15, 2020	13.63	13.82	13.36	13.69
7041	NYSE	GLT	Thu, May 14, 2020	13.07	13.61	12.60	13.59
7040	NYSE	GLT	Wed, May 13, 2020	13.65	13.65	13.26	13.49
7039	NYSE	GLT	Tue, May 12, 2020	14.26	14.36	13.87	13.89
7038	NYSE	GLT	Mon, May 11, 2020	14.50	14.62	13.89	14.33
7037	NYSE	GLT	Fri, May 8, 2020	14.67	14.99	14.55	14.90
7036	NYSE	GLT	Thu, May 7, 2020	14.22	14.36	13.93	14.15
7035	NYSE	GLT	Wed, May 6, 2020	15.21	15.53	13.76	13.96
7034	NYSE	GLT	Tue, May 5, 2020	15.44	16.04	14.95	15.29
7033	NYSE	GLT	Mon, May 4, 2020	14.08	14.43	13.97	14.15
7032	NYSE	GLT	Fri, May 1, 2020	14.16	14.36	13.83	14.36
7031	NYSE	GLT	Thu, Apr 30, 2020	15.19	15.19	14.57	14.60
7030	NYSE	GLT	Wed, Apr 29, 2020	15.58	15.88	15.17	15.66
7029	NYSE	GLT	Tue, Apr 28, 2020	14.63	15.41	14.45	15.13
7028	NYSE	GLT	Mon, Apr 27, 2020	13.19	14.37	13.13	14.16
7027	NYSE	GLT	Fri, Apr 24, 2020	13.20	13.39	12.67	13.06
7026	NYSE	GLT	Thu, Apr 23, 2020	12.38	13.18	12.38	13.01
7025	NYSE	GLT	Wed, Apr 22, 2020	12.99	12.99	12.34	12.47
7024	NYSE	GLT	Tue, Apr 21, 2020	12.40	12.84	12.26	12.61
7023	NYSE	GLT	Mon, Apr 20, 2020	12.68	13.27	12.48	12.59
7022	NYSE	GLT	Fri, Apr 17, 2020	12.61	13.20	12.54	13.14
7021	NYSE	GLT	Thu, Apr 16, 2020	12.13	12.52	11.68	12.09
7020	NYSE	GLT	Wed, Apr 15, 2020	12.31	12.62	12.16	12.24
7019	NYSE	GLT	Tue, Apr 14, 2020	13.46	13.54	12.90	12.96
7018	NYSE	GLT	Mon, Apr 13, 2020	13.05	13.52	12.94	13.26
7017	NYSE	GLT	Thu, Apr 9, 2020	13.30	13.92	12.70	13.24
7016	NYSE	GLT	Wed, Apr 8, 2020	12.56	13.24	12.50	12.97
7015	NYSE	GLT	Tue, Apr 7, 2020	12.67	12.94	12.01	12.37
7014	NYSE	GLT	Mon, Apr 6, 2020	12.07	12.53	11.93	12.39
7013	NYSE	GLT	Fri, Apr 3, 2020	12.50	12.58	11.09	11.61
7012	NYSE	GLT	Thu, Apr 2, 2020	11.34	12.84	11.18	12.71
7011	NYSE	GLT	Wed, Apr 1, 2020	11.75	12.17	11.15	11.21
7010	NYSE	GLT	Tue, Mar 31, 2020	12.25	12.36	12.00	12.22
7009	NYSE	GLT	Mon, Mar 30, 2020	11.88	12.37	11.64	12.33
7008	NYSE	GLT	Fri, Mar 27, 2020	10.95	12.26	10.80	11.73
7007	NYSE	GLT	Thu, Mar 26, 2020	10.31	11.52	10.31	11.49
7006	NYSE	GLT	Wed, Mar 25, 2020	10.30	10.89	9.67	10.44
7005	NYSE	GLT	Tue, Mar 24, 2020	10.42	10.88	9.74	10.34
7004	NYSE	GLT	Mon, Mar 23, 2020	10.52	10.96	9.44	9.92
7003	NYSE	GLT	Fri, Mar 20, 2020	11.59	11.59	9.74	10.64
7002	NYSE	GLT	Thu, Mar 19, 2020	11.19	12.09	10.57	11.65
7001	NYSE	GLT	Wed, Mar 18, 2020	10.73	11.46	10.18	11.17
7000	NYSE	GLT	Tue, Mar 17, 2020	10.33	11.26	9.70	11.23
6999	NYSE	GLT	Mon, Mar 16, 2020	10.90	10.90	9.93	10.11
6998	NYSE	GLT	Fri, Mar 13, 2020	10.72	11.40	9.94	11.40
6997	NYSE	GLT	Thu, Mar 12, 2020	10.51	10.79	9.93	10.22
6996	NYSE	GLT	Wed, Mar 11, 2020	11.90	12.02	11.08	11.39
6995	NYSE	GLT	Tue, Mar 10, 2020	12.29	12.42	11.49	12.30
6994	NYSE	GLT	Mon, Mar 9, 2020	13.28	13.28	11.76	11.80
6993	NYSE	GLT	Fri, Mar 6, 2020	13.65	14.20	13.47	13.78
6992	NYSE	GLT	Thu, Mar 5, 2020	14.46	14.47	13.81	14.10
6991	NYSE	GLT	Wed, Mar 4, 2020	14.54	14.90	14.38	14.90
6990	NYSE	GLT	Tue, Mar 3, 2020	14.45	15.08	14.23	14.28
6989	NYSE	GLT	Mon, Mar 2, 2020	14.34	14.55	14.07	14.47
6988	NYSE	GLT	Fri, Feb 28, 2020	14.14	14.61	13.88	14.26
6987	NYSE	GLT	Thu, Feb 27, 2020	14.77	15.48	14.61	14.64
6986	NYSE	GLT	Wed, Feb 26, 2020	15.24	15.40	15.03	15.09
6985	NYSE	GLT	Tue, Feb 25, 2020	16.22	16.22	15.21	15.21
6984	NYSE	GLT	Mon, Feb 24, 2020	15.89	16.20	15.59	16.13
6983	NYSE	GLT	Fri, Feb 21, 2020	16.36	16.51	16.00	16.39
6982	NYSE	GLT	Thu, Feb 20, 2020	16.21	16.69	16.21	16.44
6981	NYSE	GLT	Wed, Feb 19, 2020	16.57	16.61	16.23	16.28
6980	NYSE	GLT	Tue, Feb 18, 2020	16.78	16.92	16.47	16.52
6979	NYSE	GLT	Fri, Feb 14, 2020	17.31	17.43	16.82	16.87
6978	NYSE	GLT	Thu, Feb 13, 2020	17.23	17.39	17.09	17.29
6977	NYSE	GLT	Wed, Feb 12, 2020	17.58	17.70	17.29	17.31
6976	NYSE	GLT	Tue, Feb 11, 2020	17.31	17.76	17.25	17.50
6975	NYSE	GLT	Mon, Feb 10, 2020	17.23	17.53	17.15	17.23
6974	NYSE	GLT	Fri, Feb 7, 2020	17.63	17.84	17.05	17.36
6973	NYSE	GLT	Thu, Feb 6, 2020	17.85	18.12	17.22	17.87
6972	NYSE	GLT	Wed, Feb 5, 2020	17.09	17.66	17.09	17.62
6971	NYSE	GLT	Tue, Feb 4, 2020	17.13	17.17	16.82	16.86
6970	NYSE	GLT	Mon, Feb 3, 2020	16.76	16.99	16.69	16.87
6969	NYSE	GLT	Fri, Jan 31, 2020	16.64	16.94	16.62	16.70
6968	NYSE	GLT	Thu, Jan 30, 2020	16.69	16.82	16.44	16.81
6967	NYSE	GLT	Wed, Jan 29, 2020	16.97	17.35	16.81	16.84
6966	NYSE	GLT	Tue, Jan 28, 2020	17.23	17.23	16.98	17.03
6965	NYSE	GLT	Mon, Jan 27, 2020	16.50	17.25	16.46	17.00
6964	NYSE	GLT	Fri, Jan 24, 2020	17.45	17.67	16.85	17.00
6963	NYSE	GLT	Thu, Jan 23, 2020	17.16	17.58	16.91	17.57
6962	NYSE	GLT	Wed, Jan 22, 2020	17.11	17.31	16.99	17.26
6961	NYSE	GLT	Tue, Jan 21, 2020	17.61	17.87	16.98	17.08
6960	NYSE	GLT	Fri, Jan 17, 2020	18.23	18.23	17.84	17.87
6959	NYSE	GLT	Thu, Jan 16, 2020	17.50	18.15	17.44	18.10
6958	NYSE	GLT	Wed, Jan 15, 2020	17.34	17.62	17.19	17.37
6957	NYSE	GLT	Tue, Jan 14, 2020	17.34	17.47	17.19	17.45
6956	NYSE	GLT	Mon, Jan 13, 2020	17.02	17.38	16.90	17.37
6955	NYSE	GLT	Fri, Jan 10, 2020	17.51	17.69	17.01	17.04
6954	NYSE	GLT	Thu, Jan 9, 2020	17.55	17.65	17.34	17.40
6953	NYSE	GLT	Wed, Jan 8, 2020	17.18	17.58	17.18	17.53
6952	NYSE	GLT	Tue, Jan 7, 2020	16.93	17.32	16.88	17.18
6951	NYSE	GLT	Mon, Jan 6, 2020	17.46	17.53	16.92	17.06
6950	NYSE	GLT	Fri, Jan 3, 2020	17.55	17.88	17.49	17.64
6949	NYSE	GLT	Thu, Jan 2, 2020	18.32	18.39	17.77	17.89
6948	NYSE	GLT	Tue, Dec 31, 2019	18.33	18.58	18.26	18.30
6947	NYSE	GLT	Mon, Dec 30, 2019	18.25	18.42	18.21	18.33
6946	NYSE	GLT	Fri, Dec 27, 2019	18.28	18.31	18.07	18.25
6945	NYSE	GLT	Thu, Dec 26, 2019	18.50	18.57	18.21	18.28
6944	NYSE	GLT	Tue, Dec 24, 2019	18.29	18.49	18.24	18.44
6943	NYSE	GLT	Mon, Dec 23, 2019	18.20	18.43	17.87	18.30
6942	NYSE	GLT	Fri, Dec 20, 2019	18.44	18.53	18.03	18.42
6941	NYSE	GLT	Thu, Dec 19, 2019	18.52	18.59	18.33	18.45
6940	NYSE	GLT	Wed, Dec 18, 2019	18.36	18.43	18.21	18.39
6939	NYSE	GLT	Tue, Dec 17, 2019	18.37	18.44	18.15	18.25
6938	NYSE	GLT	Mon, Dec 16, 2019	18.67	18.67	18.19	18.30
6937	NYSE	GLT	Fri, Dec 13, 2019	18.61	18.80	18.33	18.49
6936	NYSE	GLT	Thu, Dec 12, 2019	18.70	18.90	18.51	18.57
6935	NYSE	GLT	Wed, Dec 11, 2019	18.82	18.87	18.62	18.67
6934	NYSE	GLT	Tue, Dec 10, 2019	18.87	18.99	18.47	18.66
6933	NYSE	GLT	Mon, Dec 9, 2019	18.50	18.96	18.50	18.92
6932	NYSE	GLT	Fri, Dec 6, 2019	18.47	18.76	18.44	18.46
6931	NYSE	GLT	Thu, Dec 5, 2019	18.16	18.29	18.04	18.18
6930	NYSE	GLT	Wed, Dec 4, 2019	17.97	18.47	17.97	18.13
6929	NYSE	GLT	Tue, Dec 3, 2019	17.59	17.91	17.45	17.82
6928	NYSE	GLT	Mon, Dec 2, 2019	17.92	18.01	17.75	17.85
6927	NYSE	GLT	Fri, Nov 29, 2019	18.30	18.33	17.80	17.85
6926	NYSE	GLT	Wed, Nov 27, 2019	18.15	18.22	17.94	18.22
6925	NYSE	GLT	Tue, Nov 26, 2019	17.94	18.17	17.80	18.01
6924	NYSE	GLT	Mon, Nov 25, 2019	17.49	17.95	17.47	17.94
6923	NYSE	GLT	Fri, Nov 22, 2019	17.74	17.78	17.45	17.46
6922	NYSE	GLT	Thu, Nov 21, 2019	17.71	17.77	17.58	17.58
6921	NYSE	GLT	Wed, Nov 20, 2019	17.78	17.98	17.53	17.60
6920	NYSE	GLT	Tue, Nov 19, 2019	18.00	18.20	17.90	17.91
6919	NYSE	GLT	Mon, Nov 18, 2019	17.83	18.17	17.75	17.90
6918	NYSE	GLT	Fri, Nov 15, 2019	18.27	18.31	17.68	17.82
6917	NYSE	GLT	Thu, Nov 14, 2019	18.11	18.19	17.99	18.12
6916	NYSE	GLT	Wed, Nov 13, 2019	18.00	18.34	17.93	18.16
6915	NYSE	GLT	Tue, Nov 12, 2019	18.34	18.55	18.17	18.18
6914	NYSE	GLT	Mon, Nov 11, 2019	18.42	18.49	18.25	18.36
6913	NYSE	GLT	Fri, Nov 8, 2019	18.59	18.84	18.47	18.63
6912	NYSE	GLT	Thu, Nov 7, 2019	18.63	18.67	18.32	18.63
6911	NYSE	GLT	Wed, Nov 6, 2019	18.79	19.00	18.34	18.38
6910	NYSE	GLT	Tue, Nov 5, 2019	18.38	19.03	18.38	18.76
6909	NYSE	GLT	Mon, Nov 4, 2019	18.42	18.51	18.02	18.29
6908	NYSE	GLT	Fri, Nov 1, 2019	18.19	18.26	17.79	18.15
6907	NYSE	GLT	Thu, Oct 31, 2019	17.59	18.17	17.42	18.00
6906	NYSE	GLT	Wed, Oct 30, 2019	17.28	17.68	16.79	17.54
6905	NYSE	GLT	Tue, Oct 29, 2019	15.71	17.38	15.31	17.35
6904	NYSE	GLT	Mon, Oct 28, 2019	15.54	15.86	15.54	15.72
6903	NYSE	GLT	Fri, Oct 25, 2019	15.29	15.60	15.13	15.48
6902	NYSE	GLT	Thu, Oct 24, 2019	15.54	15.61	15.10	15.26
6901	NYSE	GLT	Wed, Oct 23, 2019	15.37	15.66	15.20	15.51
6900	NYSE	GLT	Tue, Oct 22, 2019	15.13	15.35	14.94	15.28
6899	NYSE	GLT	Mon, Oct 21, 2019	15.28	15.58	15.14	15.25
6898	NYSE	GLT	Fri, Oct 18, 2019	14.70	15.08	14.66	15.02
6897	NYSE	GLT	Thu, Oct 17, 2019	14.71	14.83	14.65	14.73
6896	NYSE	GLT	Wed, Oct 16, 2019	14.47	14.79	14.34	14.70
6895	NYSE	GLT	Tue, Oct 15, 2019	14.57	14.81	14.33	14.63
6894	NYSE	GLT	Mon, Oct 14, 2019	14.52	14.76	14.41	14.47
6893	NYSE	GLT	Fri, Oct 11, 2019	14.37	15.18	14.37	14.69
6892	NYSE	GLT	Thu, Oct 10, 2019	13.88	14.25	13.88	14.10
6891	NYSE	GLT	Wed, Oct 9, 2019	13.94	14.09	13.76	13.78
6890	NYSE	GLT	Tue, Oct 8, 2019	14.04	14.19	13.72	13.77
6889	NYSE	GLT	Mon, Oct 7, 2019	14.32	14.37	14.07	14.23
6888	NYSE	GLT	Fri, Oct 4, 2019	14.18	14.42	13.78	14.38
6887	NYSE	GLT	Thu, Oct 3, 2019	14.35	14.37	14.01	14.16
6886	NYSE	GLT	Wed, Oct 2, 2019	14.66	14.81	14.27	14.38
6885	NYSE	GLT	Tue, Oct 1, 2019	15.60	15.66	14.78	14.81
6884	NYSE	GLT	Mon, Sep 30, 2019	15.50	15.57	15.37	15.39
6883	NYSE	GLT	Fri, Sep 27, 2019	15.53	15.72	15.38	15.43
6882	NYSE	GLT	Thu, Sep 26, 2019	15.72	15.84	15.33	15.43
6881	NYSE	GLT	Wed, Sep 25, 2019	15.13	15.79	15.13	15.72
6880	NYSE	GLT	Tue, Sep 24, 2019	15.24	15.50	15.11	15.13
6879	NYSE	GLT	Mon, Sep 23, 2019	14.98	15.41	14.95	15.28
6878	NYSE	GLT	Fri, Sep 20, 2019	15.37	15.64	15.04	15.07
6877	NYSE	GLT	Thu, Sep 19, 2019	15.55	15.85	15.27	15.35
6876	NYSE	GLT	Wed, Sep 18, 2019	15.55	15.80	15.44	15.57
6875	NYSE	GLT	Tue, Sep 17, 2019	15.66	15.70	15.34	15.63
6874	NYSE	GLT	Mon, Sep 16, 2019	15.88	16.05	15.46	15.80
6873	NYSE	GLT	Fri, Sep 13, 2019	16.00	16.35	15.94	15.95
6872	NYSE	GLT	Thu, Sep 12, 2019	15.88	15.97	15.52	15.92
6871	NYSE	GLT	Wed, Sep 11, 2019	15.59	15.96	15.54	15.96
6870	NYSE	GLT	Tue, Sep 10, 2019	14.97	15.56	14.97	15.49
6869	NYSE	GLT	Mon, Sep 9, 2019	14.78	15.11	14.65	15.00
6868	NYSE	GLT	Fri, Sep 6, 2019	14.87	15.03	14.67	14.68
6867	NYSE	GLT	Thu, Sep 5, 2019	14.59	15.17	14.54	14.89
6866	NYSE	GLT	Wed, Sep 4, 2019	14.35	14.50	14.23	14.32
6865	NYSE	GLT	Tue, Sep 3, 2019	14.24	14.39	13.95	14.09
6864	NYSE	GLT	Fri, Aug 30, 2019	14.61	14.73	14.29	14.38
6863	NYSE	GLT	Thu, Aug 29, 2019	14.40	14.57	14.33	14.42
6862	NYSE	GLT	Wed, Aug 28, 2019	13.68	14.40	13.63	14.17
6861	NYSE	GLT	Tue, Aug 27, 2019	14.27	14.40	13.69	13.70
6860	NYSE	GLT	Mon, Aug 26, 2019	14.03	14.13	13.94	14.13
6859	NYSE	GLT	Fri, Aug 23, 2019	14.26	14.43	13.80	13.85
6858	NYSE	GLT	Thu, Aug 22, 2019	14.60	14.69	14.40	14.41
6857	NYSE	GLT	Wed, Aug 21, 2019	14.38	14.65	14.26	14.51
6856	NYSE	GLT	Tue, Aug 20, 2019	14.17	14.30	14.07	14.16
6855	NYSE	GLT	Mon, Aug 19, 2019	14.17	14.45	14.08	14.13
6854	NYSE	GLT	Fri, Aug 16, 2019	13.37	13.96	13.36	13.93
6853	NYSE	GLT	Thu, Aug 15, 2019	13.69	13.77	13.26	13.27
6852	NYSE	GLT	Wed, Aug 14, 2019	13.75	13.92	13.66	13.70
6851	NYSE	GLT	Tue, Aug 13, 2019	13.88	14.36	13.88	14.08
6850	NYSE	GLT	Mon, Aug 12, 2019	14.04	14.17	13.89	13.94
6849	NYSE	GLT	Fri, Aug 9, 2019	14.65	14.74	14.10	14.20
6848	NYSE	GLT	Thu, Aug 8, 2019	14.71	15.05	14.66	14.71
6847	NYSE	GLT	Wed, Aug 7, 2019	14.35	14.72	13.95	14.59
6846	NYSE	GLT	Tue, Aug 6, 2019	14.70	14.83	14.34	14.62
6845	NYSE	GLT	Mon, Aug 5, 2019	14.85	15.10	14.50	14.67
6844	NYSE	GLT	Fri, Aug 2, 2019	15.50	15.67	15.10	15.17
6843	NYSE	GLT	Thu, Aug 1, 2019	16.33	16.51	15.52	15.67
6842	NYSE	GLT	Wed, Jul 31, 2019	16.81	17.37	16.29	16.32
6841	NYSE	GLT	Tue, Jul 30, 2019	15.80	16.98	14.99	16.84
6840	NYSE	GLT	Mon, Jul 29, 2019	16.95	17.01	16.85	17.01
6839	NYSE	GLT	Fri, Jul 26, 2019	16.91	17.13	16.81	16.95
6838	NYSE	GLT	Thu, Jul 25, 2019	17.12	17.33	16.81	16.81
6837	NYSE	GLT	Wed, Jul 24, 2019	16.90	17.28	16.90	17.13
6836	NYSE	GLT	Tue, Jul 23, 2019	16.72	17.18	16.68	16.90
6835	NYSE	GLT	Mon, Jul 22, 2019	16.13	16.58	16.09	16.57
6834	NYSE	GLT	Fri, Jul 19, 2019	15.90	16.24	15.90	16.13
6833	NYSE	GLT	Thu, Jul 18, 2019	16.03	16.07	15.83	15.93
6832	NYSE	GLT	Wed, Jul 17, 2019	16.42	16.47	15.99	16.02
6831	NYSE	GLT	Tue, Jul 16, 2019	16.29	16.71	16.25	16.42
6830	NYSE	GLT	Mon, Jul 15, 2019	16.33	16.38	15.43	16.11
6829	NYSE	GLT	Fri, Jul 12, 2019	16.33	16.56	16.25	16.38
6828	NYSE	GLT	Thu, Jul 11, 2019	16.56	16.57	16.17	16.30
6827	NYSE	GLT	Wed, Jul 10, 2019	16.62	16.82	16.58	16.59
6826	NYSE	GLT	Tue, Jul 9, 2019	16.55	16.60	16.35	16.48
6825	NYSE	GLT	Mon, Jul 8, 2019	16.45	16.68	16.45	16.63
6824	NYSE	GLT	Fri, Jul 5, 2019	16.18	16.57	16.14	16.53
6823	NYSE	GLT	Wed, Jul 3, 2019	16.36	16.39	16.25	16.33
6822	NYSE	GLT	Tue, Jul 2, 2019	16.75	16.75	16.15	16.32
6821	NYSE	GLT	Mon, Jul 1, 2019	16.95	17.04	16.78	16.73
6820	NYSE	GLT	Fri, Jun 28, 2019	16.43	16.92	16.43	16.88
6819	NYSE	GLT	Thu, Jun 27, 2019	16.01	16.41	16.01	16.41
6818	NYSE	GLT	Wed, Jun 26, 2019	16.00	16.14	15.90	15.96
6817	NYSE	GLT	Tue, Jun 25, 2019	15.64	16.08	15.60	15.92
6816	NYSE	GLT	Mon, Jun 24, 2019	15.60	15.83	15.56	15.58
6815	NYSE	GLT	Fri, Jun 21, 2019	16.08	16.09	15.56	15.60
6814	NYSE	GLT	Thu, Jun 20, 2019	16.24	16.36	16.13	16.18
6813	NYSE	GLT	Wed, Jun 19, 2019	16.22	16.34	15.96	16.00
6812	NYSE	GLT	Tue, Jun 18, 2019	15.99	16.46	15.88	16.37
6811	NYSE	GLT	Mon, Jun 17, 2019	16.03	16.07	15.85	15.88
6810	NYSE	GLT	Fri, Jun 14, 2019	16.51	16.51	16.01	16.01
6809	NYSE	GLT	Thu, Jun 13, 2019	16.75	16.95	16.49	16.57
6808	NYSE	GLT	Wed, Jun 12, 2019	16.16	16.75	16.12	16.64
6807	NYSE	GLT	Tue, Jun 11, 2019	16.41	16.50	16.16	16.23
6806	NYSE	GLT	Mon, Jun 10, 2019	16.59	16.71	16.13	16.23
6805	NYSE	GLT	Fri, Jun 7, 2019	16.07	16.64	16.05	16.45
6804	NYSE	GLT	Thu, Jun 6, 2019	15.99	16.32	15.99	16.04
6803	NYSE	GLT	Wed, Jun 5, 2019	15.87	16.00	15.68	15.99
6802	NYSE	GLT	Tue, Jun 4, 2019	15.60	15.89	15.55	15.89
6801	NYSE	GLT	Mon, Jun 3, 2019	14.69	15.42	14.63	15.39
6800	NYSE	GLT	Fri, May 31, 2019	14.59	14.76	14.48	14.58
6799	NYSE	GLT	Thu, May 30, 2019	15.21	15.27	14.69	14.88
6798	NYSE	GLT	Wed, May 29, 2019	14.91	15.19	14.86	15.09
6797	NYSE	GLT	Tue, May 28, 2019	15.11	15.27	14.99	15.05
6796	NYSE	GLT	Fri, May 24, 2019	14.77	15.11	14.60	15.10
6795	NYSE	GLT	Thu, May 23, 2019	14.98	15.04	14.51	14.67
6794	NYSE	GLT	Wed, May 22, 2019	15.45	15.46	15.07	15.23
6793	NYSE	GLT	Tue, May 21, 2019	14.92	15.70	14.90	15.48
6792	NYSE	GLT	Mon, May 20, 2019	15.03	15.03	14.76	14.82
6791	NYSE	GLT	Fri, May 17, 2019	15.25	15.37	15.12	15.13
6790	NYSE	GLT	Thu, May 16, 2019	15.58	15.70	15.32	15.42
6789	NYSE	GLT	Wed, May 15, 2019	15.16	15.51	15.06	15.44
6788	NYSE	GLT	Tue, May 14, 2019	15.15	15.46	15.02	15.38
6787	NYSE	GLT	Mon, May 13, 2019	15.45	15.45	14.94	15.08
6786	NYSE	GLT	Fri, May 10, 2019	15.55	15.78	15.38	15.73
6785	NYSE	GLT	Thu, May 9, 2019	15.60	15.80	15.40	15.64
6784	NYSE	GLT	Wed, May 8, 2019	15.64	15.91	15.64	15.81
6783	NYSE	GLT	Tue, May 7, 2019	15.77	15.87	15.53	15.64
6782	NYSE	GLT	Mon, May 6, 2019	15.43	15.99	15.30	15.93
6781	NYSE	GLT	Fri, May 3, 2019	15.20	15.88	15.20	15.77
6780	NYSE	GLT	Thu, May 2, 2019	15.49	15.56	15.00	15.17
6779	NYSE	GLT	Wed, May 1, 2019	15.97	16.06	15.37	15.41
6778	NYSE	GLT	Tue, Apr 30, 2019	15.23	15.88	15.14	15.78
6777	NYSE	GLT	Mon, Apr 29, 2019	15.18	15.35	15.05	15.17
6776	NYSE	GLT	Fri, Apr 26, 2019	14.69	15.14	14.53	15.11
6775	NYSE	GLT	Thu, Apr 25, 2019	14.80	14.91	14.40	14.73
6774	NYSE	GLT	Wed, Apr 24, 2019	14.73	14.98	14.62	14.77
6773	NYSE	GLT	Tue, Apr 23, 2019	14.31	14.81	14.02	14.77
6772	NYSE	GLT	Mon, Apr 22, 2019	14.46	14.57	14.27	14.34
6771	NYSE	GLT	Thu, Apr 18, 2019	14.20	14.54	14.16	14.48
6770	NYSE	GLT	Wed, Apr 17, 2019	14.17	14.42	14.15	14.28
6769	NYSE	GLT	Tue, Apr 16, 2019	14.09	14.36	13.88	14.30
6768	NYSE	GLT	Mon, Apr 15, 2019	14.46	14.46	14.15	14.19
6767	NYSE	GLT	Fri, Apr 12, 2019	14.48	14.60	14.31	14.40
6766	NYSE	GLT	Thu, Apr 11, 2019	14.46	14.57	14.33	14.38
6765	NYSE	GLT	Wed, Apr 10, 2019	14.34	14.50	14.19	14.45
6764	NYSE	GLT	Tue, Apr 9, 2019	14.48	14.48	14.16	14.29
6763	NYSE	GLT	Mon, Apr 8, 2019	14.65	14.78	14.51	14.60
6762	NYSE	GLT	Fri, Apr 5, 2019	14.51	14.72	14.46	14.67
6761	NYSE	GLT	Thu, Apr 4, 2019	14.47	14.60	14.24	14.52
6760	NYSE	GLT	Wed, Apr 3, 2019	14.81	14.85	14.39	14.47
6759	NYSE	GLT	Tue, Apr 2, 2019	14.80	14.82	14.57	14.66
6758	NYSE	GLT	Mon, Apr 1, 2019	14.27	14.87	14.26	14.72
6757	NYSE	GLT	Fri, Mar 29, 2019	14.13	14.24	13.79	14.12
6756	NYSE	GLT	Thu, Mar 28, 2019	13.87	14.03	13.72	14.00
6755	NYSE	GLT	Wed, Mar 27, 2019	13.76	13.97	13.65	13.85
6754	NYSE	GLT	Tue, Mar 26, 2019	13.68	13.94	13.68	13.75
6753	NYSE	GLT	Mon, Mar 25, 2019	13.36	13.53	13.11	13.51
6752	NYSE	GLT	Fri, Mar 22, 2019	13.80	13.84	13.24	13.31
6751	NYSE	GLT	Thu, Mar 21, 2019	13.90	14.34	13.78	13.98
6750	NYSE	GLT	Wed, Mar 20, 2019	13.94	14.11	13.73	13.89
6749	NYSE	GLT	Tue, Mar 19, 2019	13.91	14.11	13.71	13.94
6748	NYSE	GLT	Mon, Mar 18, 2019	13.37	13.87	13.34	13.87
6747	NYSE	GLT	Fri, Mar 15, 2019	13.41	13.72	13.29	13.35
6746	NYSE	GLT	Thu, Mar 14, 2019	13.22	13.50	13.07	13.40
6745	NYSE	GLT	Wed, Mar 13, 2019	13.17	13.28	12.95	13.21
6744	NYSE	GLT	Tue, Mar 12, 2019	13.13	13.21	12.92	13.11
6743	NYSE	GLT	Mon, Mar 11, 2019	13.05	13.26	12.90	13.14
6742	NYSE	GLT	Fri, Mar 8, 2019	12.91	13.03	12.88	12.95
6741	NYSE	GLT	Thu, Mar 7, 2019	13.28	13.28	12.95	13.02
6740	NYSE	GLT	Wed, Mar 6, 2019	13.83	13.93	13.23	13.25
6739	NYSE	GLT	Tue, Mar 5, 2019	13.63	13.88	13.59	13.86
6738	NYSE	GLT	Mon, Mar 4, 2019	13.66	13.78	13.39	13.66
6737	NYSE	GLT	Fri, Mar 1, 2019	13.46	13.76	13.28	13.65
6736	NYSE	GLT	Thu, Feb 28, 2019	13.79	13.79	13.37	13.45
6735	NYSE	GLT	Wed, Feb 27, 2019	13.85	13.97	13.74	13.79
6734	NYSE	GLT	Tue, Feb 26, 2019	14.17	14.19	13.85	13.85
6733	NYSE	GLT	Mon, Feb 25, 2019	14.18	14.36	14.13	14.22
6732	NYSE	GLT	Fri, Feb 22, 2019	14.18	14.23	13.97	14.09
6731	NYSE	GLT	Thu, Feb 21, 2019	14.17	14.25	13.82	14.09
6730	NYSE	GLT	Wed, Feb 20, 2019	13.98	14.40	13.97	14.17
6729	NYSE	GLT	Tue, Feb 19, 2019	13.90	14.10	13.87	14.01
6728	NYSE	GLT	Fri, Feb 15, 2019	13.70	14.10	13.59	13.95
6727	NYSE	GLT	Thu, Feb 14, 2019	13.64	13.77	13.55	13.58
6726	NYSE	GLT	Wed, Feb 13, 2019	13.59	13.84	13.59	13.67
6725	NYSE	GLT	Tue, Feb 12, 2019	13.54	13.74	13.42	13.72
6724	NYSE	GLT	Mon, Feb 11, 2019	13.41	13.47	13.12	13.45
6723	NYSE	GLT	Fri, Feb 8, 2019	13.32	13.37	13.15	13.35
6722	NYSE	GLT	Thu, Feb 7, 2019	13.74	13.74	13.36	13.40
6721	NYSE	GLT	Wed, Feb 6, 2019	13.37	14.00	13.29	13.77
6720	NYSE	GLT	Tue, Feb 5, 2019	13.62	14.92	13.06	13.30
6719	NYSE	GLT	Mon, Feb 4, 2019	12.90	13.12	12.75	13.10
6718	NYSE	GLT	Fri, Feb 1, 2019	12.92	13.05	12.81	13.02
6717	NYSE	GLT	Thu, Jan 31, 2019	12.74	12.89	12.55	12.78
6716	NYSE	GLT	Wed, Jan 30, 2019	12.73	12.98	12.53	12.78
6715	NYSE	GLT	Tue, Jan 29, 2019	12.47	12.75	12.37	12.60
6714	NYSE	GLT	Mon, Jan 28, 2019	12.34	12.59	12.12	12.44
6713	NYSE	GLT	Fri, Jan 25, 2019	12.36	12.70	12.27	12.43
6712	NYSE	GLT	Thu, Jan 24, 2019	11.88	12.28	11.88	12.19
6711	NYSE	GLT	Wed, Jan 23, 2019	12.22	12.22	11.79	11.88
6710	NYSE	GLT	Tue, Jan 22, 2019	11.84	12.28	11.75	12.15
6709	NYSE	GLT	Fri, Jan 18, 2019	11.70	12.15	11.65	11.97
6708	NYSE	GLT	Thu, Jan 17, 2019	11.53	11.71	11.30	11.60
6707	NYSE	GLT	Wed, Jan 16, 2019	11.86	11.94	11.53	11.63
6706	NYSE	GLT	Tue, Jan 15, 2019	11.74	12.05	11.66	11.77
6705	NYSE	GLT	Mon, Jan 14, 2019	11.84	12.05	11.62	11.83
6704	NYSE	GLT	Fri, Jan 11, 2019	11.70	12.09	11.53	11.94
6703	NYSE	GLT	Thu, Jan 10, 2019	11.39	11.90	11.38	11.77
6702	NYSE	GLT	Wed, Jan 9, 2019	11.37	11.49	11.18	11.41
6701	NYSE	GLT	Tue, Jan 8, 2019	11.00	11.45	10.99	11.34
6700	NYSE	GLT	Mon, Jan 7, 2019	10.28	10.99	10.27	10.88
6699	NYSE	GLT	Fri, Jan 4, 2019	9.87	10.54	9.73	10.28
6698	NYSE	GLT	Thu, Jan 3, 2019	10.10	10.16	9.70	9.71
6697	NYSE	GLT	Wed, Jan 2, 2019	9.62	10.15	9.29	10.15
6696	NYSE	GLT	Mon, Dec 31, 2018	10.01	10.22	9.37	9.63
6695	NYSE	GLT	Fri, Dec 28, 2018	10.26	10.36	9.96	10.11
6694	NYSE	GLT	Thu, Dec 27, 2018	9.97	10.27	9.79	10.27
6693	NYSE	GLT	Wed, Dec 26, 2018	9.97	10.28	9.86	10.23
6692	NYSE	GLT	Mon, Dec 24, 2018	9.93	10.36	9.86	9.97
6691	NYSE	GLT	Fri, Dec 21, 2018	10.54	10.56	9.88	9.94
6690	NYSE	GLT	Thu, Dec 20, 2018	10.99	11.10	10.42	10.51
6689	NYSE	GLT	Wed, Dec 19, 2018	11.07	11.50	10.94	11.02
6688	NYSE	GLT	Tue, Dec 18, 2018	11.43	11.65	11.06	11.06
6687	NYSE	GLT	Mon, Dec 17, 2018	10.92	11.67	10.78	11.34
6686	NYSE	GLT	Fri, Dec 14, 2018	10.87	11.37	10.85	10.95
6685	NYSE	GLT	Thu, Dec 13, 2018	11.33	11.33	10.84	11.01
6684	NYSE	GLT	Wed, Dec 12, 2018	11.07	11.55	11.05	11.31
6683	NYSE	GLT	Tue, Dec 11, 2018	11.76	11.94	10.91	10.91
6682	NYSE	GLT	Mon, Dec 10, 2018	11.81	11.97	11.55	11.73
6681	NYSE	GLT	Fri, Dec 7, 2018	11.81	12.00	11.68	11.83
6680	NYSE	GLT	Thu, Dec 6, 2018	11.85	12.13	11.65	11.87
6679	NYSE	GLT	Tue, Dec 4, 2018	12.57	12.70	12.01	12.04
6678	NYSE	GLT	Mon, Dec 3, 2018	12.91	13.09	12.53	12.63
6677	NYSE	GLT	Fri, Nov 30, 2018	12.77	12.96	12.59	12.75
6676	NYSE	GLT	Thu, Nov 29, 2018	12.68	13.11	12.68	12.80
6675	NYSE	GLT	Wed, Nov 28, 2018	12.53	12.84	12.17	12.78
6674	NYSE	GLT	Tue, Nov 27, 2018	12.86	12.95	12.43	12.50
6673	NYSE	GLT	Mon, Nov 26, 2018	12.99	13.20	12.97	12.97
6672	NYSE	GLT	Fri, Nov 23, 2018	12.73	13.11	12.65	12.94
6671	NYSE	GLT	Wed, Nov 21, 2018	13.01	13.02	12.53	12.70
6670	NYSE	GLT	Tue, Nov 20, 2018	12.99	13.34	12.83	13.13
6669	NYSE	GLT	Mon, Nov 19, 2018	13.01	13.29	12.94	13.14
6668	NYSE	GLT	Fri, Nov 16, 2018	13.04	13.25	12.90	13.08
6667	NYSE	GLT	Thu, Nov 15, 2018	13.26	13.39	13.02	13.10
6666	NYSE	GLT	Wed, Nov 14, 2018	13.28	13.58	13.28	13.47
6665	NYSE	GLT	Tue, Nov 13, 2018	13.70	13.81	13.24	13.34
6664	NYSE	GLT	Mon, Nov 12, 2018	14.38	14.38	13.66	13.67
6663	NYSE	GLT	Fri, Nov 9, 2018	14.54	14.63	14.15	14.39
6662	NYSE	GLT	Thu, Nov 8, 2018	14.93	14.99	14.47	14.62
6661	NYSE	GLT	Wed, Nov 7, 2018	14.51	15.52	14.09	15.10
6660	NYSE	GLT	Tue, Nov 6, 2018	17.00	17.44	14.42	14.43
6659	NYSE	GLT	Mon, Nov 5, 2018	18.53	18.62	17.99	18.47
6658	NYSE	GLT	Fri, Nov 2, 2018	18.31	18.70	18.30	18.57
6657	NYSE	GLT	Thu, Nov 1, 2018	17.99	18.39	17.59	18.29
6656	NYSE	GLT	Wed, Oct 31, 2018	18.08	18.08	17.77	17.90
6655	NYSE	GLT	Tue, Oct 30, 2018	17.35	17.88	17.15	17.87
6654	NYSE	GLT	Mon, Oct 29, 2018	18.00	18.10	17.11	17.31
6653	NYSE	GLT	Fri, Oct 26, 2018	17.77	18.10	17.03	17.74
6652	NYSE	GLT	Thu, Oct 25, 2018	17.44	18.07	17.27	17.95
6651	NYSE	GLT	Wed, Oct 24, 2018	18.24	18.35	17.24	17.28
6650	NYSE	GLT	Tue, Oct 23, 2018	18.24	18.32	17.77	18.28
6649	NYSE	GLT	Mon, Oct 22, 2018	18.55	18.68	18.44	18.50
6648	NYSE	GLT	Fri, Oct 19, 2018	18.40	18.86	18.40	18.53
6647	NYSE	GLT	Thu, Oct 18, 2018	18.55	18.91	18.33	18.41
6646	NYSE	GLT	Wed, Oct 17, 2018	18.68	19.00	18.48	18.67
6645	NYSE	GLT	Tue, Oct 16, 2018	17.99	18.87	17.75	18.79
6644	NYSE	GLT	Mon, Oct 15, 2018	17.43	18.11	17.26	17.94
6643	NYSE	GLT	Fri, Oct 12, 2018	18.36	18.45	17.41	17.49
6642	NYSE	GLT	Thu, Oct 11, 2018	18.50	18.52	18.07	18.13
6641	NYSE	GLT	Wed, Oct 10, 2018	19.16	19.23	18.54	18.56
6640	NYSE	GLT	Tue, Oct 9, 2018	19.42	19.42	18.65	18.66
6639	NYSE	GLT	Mon, Oct 8, 2018	19.43	19.57	19.26	19.53
6638	NYSE	GLT	Fri, Oct 5, 2018	19.68	19.68	19.24	19.43
6637	NYSE	GLT	Thu, Oct 4, 2018	19.61	19.84	19.49	19.64
6636	NYSE	GLT	Wed, Oct 3, 2018	19.27	19.75	19.20	19.69
6635	NYSE	GLT	Tue, Oct 2, 2018	18.93	19.36	18.93	19.24
6634	NYSE	GLT	Mon, Oct 1, 2018	19.17	19.35	18.77	19.01
6633	NYSE	GLT	Fri, Sep 28, 2018	19.03	19.18	18.92	19.11
6632	NYSE	GLT	Thu, Sep 27, 2018	19.52	19.64	19.07	19.10
6631	NYSE	GLT	Wed, Sep 26, 2018	19.65	19.84	19.47	19.50
6630	NYSE	GLT	Tue, Sep 25, 2018	19.82	19.90	19.46	19.70
6629	NYSE	GLT	Mon, Sep 24, 2018	19.91	20.19	19.47	19.76
6628	NYSE	GLT	Fri, Sep 21, 2018	19.84	20.40	19.51	19.92
6627	NYSE	GLT	Thu, Sep 20, 2018	19.47	19.73	19.39	19.73
6626	NYSE	GLT	Wed, Sep 19, 2018	19.35	19.68	19.33	19.41
6625	NYSE	GLT	Tue, Sep 18, 2018	19.33	19.55	19.24	19.40
6624	NYSE	GLT	Mon, Sep 17, 2018	19.65	19.75	19.32	19.40
6623	NYSE	GLT	Fri, Sep 14, 2018	19.44	19.85	19.44	19.63
6622	NYSE	GLT	Thu, Sep 13, 2018	19.28	19.57	19.14	19.42
6621	NYSE	GLT	Wed, Sep 12, 2018	18.95	19.34	18.86	19.25
6620	NYSE	GLT	Tue, Sep 11, 2018	19.00	19.14	18.82	18.98
6619	NYSE	GLT	Mon, Sep 10, 2018	19.14	19.14	18.84	19.03
6618	NYSE	GLT	Fri, Sep 7, 2018	19.12	19.27	18.92	19.06
6617	NYSE	GLT	Thu, Sep 6, 2018	19.26	19.35	19.08	19.15
6616	NYSE	GLT	Wed, Sep 5, 2018	18.94	19.23	18.83	19.18
6615	NYSE	GLT	Tue, Sep 4, 2018	19.15	19.25	18.80	18.99
6614	NYSE	GLT	Fri, Aug 31, 2018	18.97	19.43	18.88	19.23
6613	NYSE	GLT	Thu, Aug 30, 2018	18.76	19.09	18.76	19.04
6612	NYSE	GLT	Wed, Aug 29, 2018	18.83	19.11	18.74	18.82
6611	NYSE	GLT	Tue, Aug 28, 2018	18.59	19.01	18.55	18.77
6610	NYSE	GLT	Mon, Aug 27, 2018	18.59	19.60	18.44	18.54
6609	NYSE	GLT	Fri, Aug 24, 2018	18.61	18.83	18.40	18.44
6608	NYSE	GLT	Thu, Aug 23, 2018	18.91	19.40	18.37	18.48
6607	NYSE	GLT	Wed, Aug 22, 2018	16.80	19.30	16.80	18.98
6606	NYSE	GLT	Tue, Aug 21, 2018	16.43	16.78	16.43	16.66
6605	NYSE	GLT	Mon, Aug 20, 2018	16.50	16.60	16.33	16.42
6604	NYSE	GLT	Fri, Aug 17, 2018	16.41	16.62	16.29	16.50
6603	NYSE	GLT	Thu, Aug 16, 2018	16.00	16.77	16.00	16.45
6602	NYSE	GLT	Wed, Aug 15, 2018	15.47	15.90	15.30	15.88
6601	NYSE	GLT	Tue, Aug 14, 2018	15.62	15.81	15.40	15.53
6600	NYSE	GLT	Mon, Aug 13, 2018	16.16	16.16	15.46	15.61
6599	NYSE	GLT	Fri, Aug 10, 2018	16.37	16.45	16.03	16.10
6598	NYSE	GLT	Thu, Aug 9, 2018	16.43	16.71	16.27	16.40
6597	NYSE	GLT	Wed, Aug 8, 2018	16.66	16.79	16.31	16.50
6596	NYSE	GLT	Tue, Aug 7, 2018	17.09	17.33	16.55	16.69
6595	NYSE	GLT	Mon, Aug 6, 2018	16.82	17.22	16.82	16.98
6594	NYSE	GLT	Fri, Aug 3, 2018	17.07	17.24	16.76	16.94
6593	NYSE	GLT	Thu, Aug 2, 2018	17.33	17.34	16.42	17.09
6592	NYSE	GLT	Wed, Aug 1, 2018	16.36	18.06	16.01	17.69
6591	NYSE	GLT	Tue, Jul 31, 2018	18.63	18.95	15.97	16.37
6590	NYSE	GLT	Mon, Jul 30, 2018	20.15	20.47	20.06	20.26
6589	NYSE	GLT	Fri, Jul 27, 2018	20.24	20.36	20.14	20.15
6588	NYSE	GLT	Thu, Jul 26, 2018	20.18	20.32	20.02	20.27
6587	NYSE	GLT	Wed, Jul 25, 2018	20.30	20.49	19.96	20.12
6586	NYSE	GLT	Tue, Jul 24, 2018	20.49	20.51	20.30	20.41
6585	NYSE	GLT	Mon, Jul 23, 2018	20.21	20.36	20.10	20.29
6584	NYSE	GLT	Fri, Jul 20, 2018	20.37	20.47	20.24	20.25
6583	NYSE	GLT	Thu, Jul 19, 2018	20.19	20.42	20.09	20.36
6582	NYSE	GLT	Wed, Jul 18, 2018	20.18	20.44	20.15	20.23
6581	NYSE	GLT	Tue, Jul 17, 2018	19.95	20.34	19.95	20.19
6580	NYSE	GLT	Mon, Jul 16, 2018	19.95	19.95	19.73	19.88
6579	NYSE	GLT	Fri, Jul 13, 2018	19.63	20.05	19.63	19.82
6578	NYSE	GLT	Thu, Jul 12, 2018	19.87	20.00	19.66	19.73
6577	NYSE	GLT	Wed, Jul 11, 2018	19.73	20.04	19.73	19.80
6576	NYSE	GLT	Tue, Jul 10, 2018	20.30	20.30	19.79	19.88
6575	NYSE	GLT	Mon, Jul 9, 2018	20.18	20.34	20.06	20.24
6574	NYSE	GLT	Fri, Jul 6, 2018	19.95	20.16	19.77	20.03
6573	NYSE	GLT	Thu, Jul 5, 2018	19.76	19.93	19.46	19.91
6572	NYSE	GLT	Tue, Jul 3, 2018	19.45	19.79	19.36	19.68
6571	NYSE	GLT	Mon, Jul 2, 2018	19.31	19.39	19.08	19.38
6570	NYSE	GLT	Fri, Jun 29, 2018	19.47	19.67	19.42	19.59
6569	NYSE	GLT	Thu, Jun 28, 2018	19.37	19.47	19.15	19.41
6568	NYSE	GLT	Wed, Jun 27, 2018	19.37	19.75	19.18	19.44
6567	NYSE	GLT	Tue, Jun 26, 2018	19.28	19.39	19.15	19.28
6566	NYSE	GLT	Mon, Jun 25, 2018	19.31	19.50	19.10	19.29
6565	NYSE	GLT	Fri, Jun 22, 2018	19.71	19.83	19.20	19.42
6564	NYSE	GLT	Thu, Jun 21, 2018	19.93	19.95	19.48	19.59
6563	NYSE	GLT	Wed, Jun 20, 2018	18.90	20.16	18.68	19.82
6562	NYSE	GLT	Tue, Jun 19, 2018	18.73	19.11	18.29	18.38
6561	NYSE	GLT	Mon, Jun 18, 2018	18.68	19.05	18.66	18.93
6560	NYSE	GLT	Fri, Jun 15, 2018	18.58	18.91	18.42	18.86
6559	NYSE	GLT	Thu, Jun 14, 2018	18.30	18.59	18.30	18.57
6558	NYSE	GLT	Wed, Jun 13, 2018	18.31	18.44	18.10	18.31
6557	NYSE	GLT	Tue, Jun 12, 2018	18.42	18.55	18.21	18.32
6556	NYSE	GLT	Mon, Jun 11, 2018	18.12	18.61	18.11	18.46
6555	NYSE	GLT	Fri, Jun 8, 2018	18.25	18.37	18.12	18.14
6554	NYSE	GLT	Thu, Jun 7, 2018	18.21	18.30	18.15	18.21
6553	NYSE	GLT	Wed, Jun 6, 2018	18.36	18.46	18.03	18.19
6552	NYSE	GLT	Tue, Jun 5, 2018	18.03	18.38	18.03	18.33
6551	NYSE	GLT	Mon, Jun 4, 2018	17.77	18.05	17.54	18.04
6550	NYSE	GLT	Fri, Jun 1, 2018	17.66	17.85	17.57	17.71
6549	NYSE	GLT	Thu, May 31, 2018	17.64	17.72	17.49	17.49
6548	NYSE	GLT	Wed, May 30, 2018	17.50	17.83	17.50	17.63
6547	NYSE	GLT	Tue, May 29, 2018	17.09	17.48	17.00	17.41
6546	NYSE	GLT	Fri, May 25, 2018	17.43	17.49	17.11	17.26
6545	NYSE	GLT	Thu, May 24, 2018	17.36	17.57	17.23	17.53
6544	NYSE	GLT	Wed, May 23, 2018	17.31	17.44	17.26	17.41
6543	NYSE	GLT	Tue, May 22, 2018	17.59	17.90	17.42	17.44
6542	NYSE	GLT	Mon, May 21, 2018	17.36	17.53	17.27	17.51
6541	NYSE	GLT	Fri, May 18, 2018	17.33	17.36	17.19	17.30
6540	NYSE	GLT	Thu, May 17, 2018	16.99	17.32	16.99	17.24
6539	NYSE	GLT	Wed, May 16, 2018	16.64	17.18	16.64	17.05
6538	NYSE	GLT	Tue, May 15, 2018	16.55	16.73	16.48	16.59
6537	NYSE	GLT	Mon, May 14, 2018	16.64	16.72	16.50	16.62
6536	NYSE	GLT	Fri, May 11, 2018	16.62	16.75	16.52	16.63
6535	NYSE	GLT	Thu, May 10, 2018	16.64	16.82	16.56	16.68
6534	NYSE	GLT	Wed, May 9, 2018	16.84	16.84	16.44	16.61
6533	NYSE	GLT	Tue, May 8, 2018	16.40	16.98	16.40	16.77
6532	NYSE	GLT	Mon, May 7, 2018	16.56	16.73	16.44	16.65
6531	NYSE	GLT	Fri, May 4, 2018	16.26	16.69	16.26	16.49
6530	NYSE	GLT	Thu, May 3, 2018	16.42	16.49	15.84	16.33
6529	NYSE	GLT	Wed, May 2, 2018	16.52	17.37	16.43	16.43
6528	NYSE	GLT	Tue, May 1, 2018	20.13	20.13	15.76	16.78
6527	NYSE	GLT	Mon, Apr 30, 2018	21.21	21.31	20.88	20.89
6526	NYSE	GLT	Fri, Apr 27, 2018	21.56	21.69	21.20	21.24
6525	NYSE	GLT	Thu, Apr 26, 2018	21.88	21.88	21.26	21.50
6524	NYSE	GLT	Wed, Apr 25, 2018	21.66	21.86	21.43	21.76
6523	NYSE	GLT	Tue, Apr 24, 2018	22.09	22.09	21.47	21.62
6522	NYSE	GLT	Mon, Apr 23, 2018	22.12	22.12	21.74	21.91
6521	NYSE	GLT	Fri, Apr 20, 2018	22.13	22.21	21.88	22.10
6520	NYSE	GLT	Thu, Apr 19, 2018	22.30	22.55	22.22	22.27
6519	NYSE	GLT	Wed, Apr 18, 2018	22.31	22.45	22.21	22.37
6518	NYSE	GLT	Tue, Apr 17, 2018	21.99	22.51	21.99	22.26
6517	NYSE	GLT	Mon, Apr 16, 2018	21.48	21.95	21.39	21.89
6516	NYSE	GLT	Fri, Apr 13, 2018	21.31	21.58	21.17	21.42
6515	NYSE	GLT	Thu, Apr 12, 2018	21.19	21.47	21.14	21.28
6514	NYSE	GLT	Wed, Apr 11, 2018	21.13	21.37	21.03	21.13
6513	NYSE	GLT	Tue, Apr 10, 2018	21.10	21.44	20.97	21.34
6512	NYSE	GLT	Mon, Apr 9, 2018	21.03	21.27	20.75	20.82
6511	NYSE	GLT	Fri, Apr 6, 2018	20.96	21.18	20.68	20.80
6510	NYSE	GLT	Thu, Apr 5, 2018	20.88	21.30	20.76	21.18
6509	NYSE	GLT	Wed, Apr 4, 2018	20.40	20.88	20.05	20.76
6508	NYSE	GLT	Tue, Apr 3, 2018	20.22	20.74	20.12	20.71
6507	NYSE	GLT	Mon, Apr 2, 2018	20.43	20.52	19.96	20.18
6506	NYSE	GLT	Thu, Mar 29, 2018	20.41	20.83	20.41	20.53
6505	NYSE	GLT	Wed, Mar 28, 2018	20.49	20.76	20.07	20.24
6504	NYSE	GLT	Tue, Mar 27, 2018	20.85	20.85	20.32	20.44
6503	NYSE	GLT	Mon, Mar 26, 2018	20.69	20.83	20.42	20.78
6502	NYSE	GLT	Fri, Mar 23, 2018	21.35	21.60	20.41	20.41
6501	NYSE	GLT	Thu, Mar 22, 2018	21.57	21.84	21.32	21.32
6500	NYSE	GLT	Wed, Mar 21, 2018	21.67	22.03	21.65	21.76
6499	NYSE	GLT	Tue, Mar 20, 2018	21.84	21.87	21.55	21.69
6498	NYSE	GLT	Mon, Mar 19, 2018	21.89	21.89	21.46	21.73
6497	NYSE	GLT	Fri, Mar 16, 2018	21.90	22.21	21.33	21.89
6496	NYSE	GLT	Thu, Mar 15, 2018	22.08	22.19	21.77	21.90
6495	NYSE	GLT	Wed, Mar 14, 2018	22.47	22.48	21.97	22.04
6494	NYSE	GLT	Tue, Mar 13, 2018	22.52	22.78	22.25	22.37
6493	NYSE	GLT	Mon, Mar 12, 2018	22.26	22.57	22.10	22.41
6492	NYSE	GLT	Fri, Mar 9, 2018	21.29	22.20	21.05	22.18
6491	NYSE	GLT	Thu, Mar 8, 2018	21.55	21.61	21.06	21.13
6490	NYSE	GLT	Wed, Mar 7, 2018	20.88	21.59	20.88	21.48
6489	NYSE	GLT	Tue, Mar 6, 2018	20.62	21.30	20.57	21.11
6488	NYSE	GLT	Mon, Mar 5, 2018	20.52	20.94	20.45	20.58
6487	NYSE	GLT	Fri, Mar 2, 2018	20.34	20.72	20.21	20.65
6486	NYSE	GLT	Thu, Mar 1, 2018	20.34	20.84	20.26	20.50
6485	NYSE	GLT	Wed, Feb 28, 2018	20.81	20.86	20.41	20.41
6484	NYSE	GLT	Tue, Feb 27, 2018	20.93	21.23	20.72	20.72
6483	NYSE	GLT	Mon, Feb 26, 2018	20.83	21.01	20.75	20.95
6482	NYSE	GLT	Fri, Feb 23, 2018	20.89	21.28	20.64	20.80
6481	NYSE	GLT	Thu, Feb 22, 2018	20.92	21.02	20.71	20.74
6480	NYSE	GLT	Wed, Feb 21, 2018	20.56	21.15	20.56	20.79
6479	NYSE	GLT	Tue, Feb 20, 2018	20.80	20.99	20.48	20.60
6478	NYSE	GLT	Fri, Feb 16, 2018	20.57	20.95	20.57	20.86
6477	NYSE	GLT	Thu, Feb 15, 2018	20.76	20.89	20.29	20.65
6476	NYSE	GLT	Wed, Feb 14, 2018	19.84	20.61	19.84	20.55
6475	NYSE	GLT	Tue, Feb 13, 2018	19.57	20.06	19.45	20.05
6474	NYSE	GLT	Mon, Feb 12, 2018	20.26	20.26	19.62	19.70
6473	NYSE	GLT	Fri, Feb 9, 2018	19.91	20.42	19.65	20.20
6472	NYSE	GLT	Thu, Feb 8, 2018	20.08	20.24	19.70	19.70
6471	NYSE	GLT	Wed, Feb 7, 2018	21.20	21.34	20.12	20.19
6470	NYSE	GLT	Tue, Feb 6, 2018	21.29	22.41	20.73	21.30
6469	NYSE	GLT	Mon, Feb 5, 2018	22.26	22.38	21.58	21.61
6468	NYSE	GLT	Fri, Feb 2, 2018	22.74	22.79	22.33	22.40
6467	NYSE	GLT	Thu, Feb 1, 2018	23.34	23.34	22.58	22.94
6466	NYSE	GLT	Wed, Jan 31, 2018	23.85	23.85	23.35	23.36
6465	NYSE	GLT	Tue, Jan 30, 2018	23.48	23.84	23.42	23.70
6464	NYSE	GLT	Mon, Jan 29, 2018	23.68	23.85	23.49	23.60
6463	NYSE	GLT	Fri, Jan 26, 2018	23.58	23.69	23.29	23.63
6462	NYSE	GLT	Thu, Jan 25, 2018	23.30	23.41	23.03	23.41
6461	NYSE	GLT	Wed, Jan 24, 2018	23.04	23.53	23.01	23.07
6460	NYSE	GLT	Tue, Jan 23, 2018	22.75	22.97	22.59	22.82
6459	NYSE	GLT	Mon, Jan 22, 2018	23.00	23.04	22.43	22.82
6458	NYSE	GLT	Fri, Jan 19, 2018	22.44	23.05	22.44	23.01
6457	NYSE	GLT	Thu, Jan 18, 2018	23.32	23.40	22.47	22.48
6456	NYSE	GLT	Wed, Jan 17, 2018	23.04	23.42	22.83	23.38
6455	NYSE	GLT	Tue, Jan 16, 2018	23.20	23.26	22.70	22.81
6454	NYSE	GLT	Fri, Jan 12, 2018	23.01	23.22	22.56	23.20
6453	NYSE	GLT	Thu, Jan 11, 2018	22.36	23.20	22.25	23.05
6452	NYSE	GLT	Wed, Jan 10, 2018	21.86	22.40	21.70	22.31
6451	NYSE	GLT	Tue, Jan 9, 2018	22.20	22.34	21.92	21.94
6450	NYSE	GLT	Mon, Jan 8, 2018	21.87	22.26	21.77	22.09
6449	NYSE	GLT	Fri, Jan 5, 2018	21.78	22.01	21.70	21.88
6448	NYSE	GLT	Thu, Jan 4, 2018	22.14	22.20	21.77	21.78
6447	NYSE	GLT	Wed, Jan 3, 2018	21.91	22.15	21.74	22.05
6446	NYSE	GLT	Tue, Jan 2, 2018	21.47	21.96	21.42	21.84
6445	NYSE	GLT	Fri, Dec 29, 2017	21.57	21.72	21.31	21.44
6444	NYSE	GLT	Thu, Dec 28, 2017	21.57	21.72	21.42	21.49
6443	NYSE	GLT	Wed, Dec 27, 2017	21.38	21.59	21.34	21.50
6442	NYSE	GLT	Tue, Dec 26, 2017	21.35	21.58	21.29	21.33
6441	NYSE	GLT	Fri, Dec 22, 2017	21.38	21.43	21.23	21.40
6440	NYSE	GLT	Thu, Dec 21, 2017	21.29	21.40	21.09	21.36
6439	NYSE	GLT	Wed, Dec 20, 2017	21.10	21.28	20.81	21.22
6438	NYSE	GLT	Tue, Dec 19, 2017	20.77	21.04	20.45	20.97
6437	NYSE	GLT	Mon, Dec 18, 2017	20.58	20.86	20.54	20.64
6436	NYSE	GLT	Fri, Dec 15, 2017	19.92	20.42	19.92	20.34
6435	NYSE	GLT	Thu, Dec 14, 2017	20.17	20.34	19.83	19.87
6434	NYSE	GLT	Wed, Dec 13, 2017	19.87	20.25	19.81	20.15
6433	NYSE	GLT	Tue, Dec 12, 2017	19.81	20.03	19.80	19.91
6432	NYSE	GLT	Mon, Dec 11, 2017	19.82	20.11	19.74	19.79
6431	NYSE	GLT	Fri, Dec 8, 2017	20.40	20.64	19.85	19.86
6430	NYSE	GLT	Thu, Dec 7, 2017	20.38	20.57	20.20	20.33
6429	NYSE	GLT	Wed, Dec 6, 2017	20.55	20.72	20.34	20.33
6428	NYSE	GLT	Tue, Dec 5, 2017	20.94	20.95	20.55	20.66
6427	NYSE	GLT	Mon, Dec 4, 2017	20.91	21.04	20.67	20.89
6426	NYSE	GLT	Fri, Dec 1, 2017	20.88	20.88	19.96	20.69
6425	NYSE	GLT	Thu, Nov 30, 2017	20.96	21.07	20.64	20.79
6424	NYSE	GLT	Wed, Nov 29, 2017	20.50	20.93	20.41	20.80
6423	NYSE	GLT	Tue, Nov 28, 2017	20.13	20.42	20.07	20.41
6422	NYSE	GLT	Mon, Nov 27, 2017	20.14	20.14	19.80	20.11
6421	NYSE	GLT	Fri, Nov 24, 2017	20.15	20.28	20.04	20.25
6420	NYSE	GLT	Wed, Nov 22, 2017	20.24	20.27	19.99	20.08
6419	NYSE	GLT	Tue, Nov 21, 2017	20.19	20.32	20.07	20.20
6418	NYSE	GLT	Mon, Nov 20, 2017	19.89	20.08	19.84	20.07
6417	NYSE	GLT	Fri, Nov 17, 2017	19.64	20.24	19.64	19.89
6416	NYSE	GLT	Thu, Nov 16, 2017	19.34	19.86	19.30	19.79
6415	NYSE	GLT	Wed, Nov 15, 2017	19.37	19.54	19.22	19.34
6414	NYSE	GLT	Tue, Nov 14, 2017	19.49	19.78	19.36	19.46
6413	NYSE	GLT	Mon, Nov 13, 2017	19.60	19.89	19.56	19.57
6412	NYSE	GLT	Fri, Nov 10, 2017	19.67	19.90	19.63	19.80
6411	NYSE	GLT	Thu, Nov 9, 2017	19.83	20.09	19.66	19.78
6410	NYSE	GLT	Wed, Nov 8, 2017	20.16	20.27	19.68	19.96
6409	NYSE	GLT	Tue, Nov 7, 2017	20.54	20.66	20.11	20.33
6408	NYSE	GLT	Mon, Nov 6, 2017	20.76	20.89	20.56	20.64
6407	NYSE	GLT	Fri, Nov 3, 2017	20.75	21.01	20.51	20.77
6406	NYSE	GLT	Thu, Nov 2, 2017	20.85	21.09	20.68	20.77
6405	NYSE	GLT	Wed, Nov 1, 2017	21.18	21.99	20.70	20.76
6404	NYSE	GLT	Tue, Oct 31, 2017	19.09	21.13	19.05	20.96
6403	NYSE	GLT	Mon, Oct 30, 2017	18.99	19.17	18.85	19.10
6402	NYSE	GLT	Fri, Oct 27, 2017	18.95	19.17	18.61	19.06
6401	NYSE	GLT	Thu, Oct 26, 2017	18.86	19.13	18.86	18.94
6400	NYSE	GLT	Wed, Oct 25, 2017	18.97	18.97	18.54	18.79
6399	NYSE	GLT	Tue, Oct 24, 2017	18.95	19.09	18.83	18.96
6398	NYSE	GLT	Mon, Oct 23, 2017	19.00	19.01	18.63	18.82
6397	NYSE	GLT	Fri, Oct 20, 2017	19.18	19.19	18.98	19.03
6396	NYSE	GLT	Thu, Oct 19, 2017	18.98	19.16	18.83	18.99
6395	NYSE	GLT	Wed, Oct 18, 2017	19.20	19.27	19.04	19.07
6394	NYSE	GLT	Tue, Oct 17, 2017	19.27	19.36	18.98	19.08
6393	NYSE	GLT	Mon, Oct 16, 2017	19.03	19.24	18.88	19.24
6392	NYSE	GLT	Fri, Oct 13, 2017	19.03	19.12	18.87	18.89
6391	NYSE	GLT	Thu, Oct 12, 2017	18.99	19.15	18.88	18.89
6390	NYSE	GLT	Wed, Oct 11, 2017	19.14	19.28	18.89	19.01
6389	NYSE	GLT	Tue, Oct 10, 2017	18.96	19.41	18.84	19.20
6388	NYSE	GLT	Mon, Oct 9, 2017	19.22	19.38	18.82	18.80
6387	NYSE	GLT	Fri, Oct 6, 2017	19.25	19.42	19.05	19.22
6386	NYSE	GLT	Thu, Oct 5, 2017	19.35	19.47	19.19	19.27
6385	NYSE	GLT	Wed, Oct 4, 2017	19.68	19.71	19.26	19.27
6384	NYSE	GLT	Tue, Oct 3, 2017	19.67	19.73	19.28	19.64
6383	NYSE	GLT	Mon, Oct 2, 2017	19.45	19.69	19.31	19.65
6382	NYSE	GLT	Fri, Sep 29, 2017	19.55	19.57	19.35	19.45
6381	NYSE	GLT	Thu, Sep 28, 2017	19.29	19.59	19.27	19.57
6380	NYSE	GLT	Wed, Sep 27, 2017	18.93	19.36	18.93	19.29
6379	NYSE	GLT	Tue, Sep 26, 2017	18.42	18.97	18.42	18.81
6378	NYSE	GLT	Mon, Sep 25, 2017	18.23	18.52	18.10	18.45
6377	NYSE	GLT	Fri, Sep 22, 2017	18.21	18.40	18.00	18.22
6376	NYSE	GLT	Thu, Sep 21, 2017	18.20	18.43	18.16	18.20
6375	NYSE	GLT	Wed, Sep 20, 2017	18.26	18.42	18.16	18.24
6374	NYSE	GLT	Tue, Sep 19, 2017	18.28	18.42	18.04	18.17
6373	NYSE	GLT	Mon, Sep 18, 2017	18.13	18.47	18.06	18.28
6372	NYSE	GLT	Fri, Sep 15, 2017	18.00	18.20	17.85	18.07
6371	NYSE	GLT	Thu, Sep 14, 2017	17.84	18.13	17.84	17.99
6370	NYSE	GLT	Wed, Sep 13, 2017	17.65	17.95	17.64	17.88
6369	NYSE	GLT	Tue, Sep 12, 2017	17.60	17.86	17.50	17.68
6368	NYSE	GLT	Mon, Sep 11, 2017	17.65	17.65	17.42	17.56
6367	NYSE	GLT	Fri, Sep 8, 2017	17.26	17.44	17.18	17.43
6366	NYSE	GLT	Thu, Sep 7, 2017	17.40	17.40	17.10	17.23
6365	NYSE	GLT	Wed, Sep 6, 2017	17.22	17.40	17.05	17.33
6364	NYSE	GLT	Tue, Sep 5, 2017	17.42	17.50	17.00	17.12
6363	NYSE	GLT	Fri, Sep 1, 2017	17.43	17.44	17.21	17.40
6362	NYSE	GLT	Thu, Aug 31, 2017	16.99	17.40	16.79	17.32
6361	NYSE	GLT	Wed, Aug 30, 2017	16.84	16.97	16.70	16.85
6360	NYSE	GLT	Tue, Aug 29, 2017	16.74	17.01	16.65	16.89
6359	NYSE	GLT	Mon, Aug 28, 2017	16.92	17.04	16.75	16.82
6358	NYSE	GLT	Fri, Aug 25, 2017	16.84	16.92	16.75	16.85
6357	NYSE	GLT	Thu, Aug 24, 2017	16.81	16.81	16.57	16.74
6356	NYSE	GLT	Wed, Aug 23, 2017	16.65	16.77	16.53	16.68
6355	NYSE	GLT	Tue, Aug 22, 2017	16.84	16.90	16.68	16.80
6354	NYSE	GLT	Mon, Aug 21, 2017	16.87	17.01	16.69	16.72
6353	NYSE	GLT	Fri, Aug 18, 2017	16.79	16.94	16.64	16.87
6352	NYSE	GLT	Thu, Aug 17, 2017	17.15	17.46	16.95	16.96
6351	NYSE	GLT	Wed, Aug 16, 2017	17.30	17.41	17.03	17.19
6350	NYSE	GLT	Tue, Aug 15, 2017	17.50	17.62	17.16	17.21
6349	NYSE	GLT	Mon, Aug 14, 2017	16.98	17.60	16.98	17.56
6348	NYSE	GLT	Fri, Aug 11, 2017	17.13	17.31	16.66	17.00
6347	NYSE	GLT	Thu, Aug 10, 2017	17.20	17.28	16.92	17.21
6346	NYSE	GLT	Wed, Aug 9, 2017	17.45	17.73	17.07	17.23
6345	NYSE	GLT	Tue, Aug 8, 2017	17.71	17.83	17.45	17.52
6344	NYSE	GLT	Mon, Aug 7, 2017	17.80	18.25	17.51	17.66
6343	NYSE	GLT	Fri, Aug 4, 2017	17.37	17.88	17.33	17.84
6342	NYSE	GLT	Thu, Aug 3, 2017	17.13	17.40	16.94	17.28
6341	NYSE	GLT	Wed, Aug 2, 2017	17.62	17.67	16.93	17.11
6340	NYSE	GLT	Tue, Aug 1, 2017	19.22	19.23	17.75	17.96
6339	NYSE	GLT	Mon, Jul 31, 2017	20.46	20.70	20.28	20.47
6338	NYSE	GLT	Fri, Jul 28, 2017	20.30	20.49	20.07	20.39
6337	NYSE	GLT	Thu, Jul 27, 2017	20.29	20.49	20.01	20.37
6336	NYSE	GLT	Wed, Jul 26, 2017	20.44	20.44	20.16	20.34
6335	NYSE	GLT	Tue, Jul 25, 2017	20.22	20.51	20.17	20.31
6334	NYSE	GLT	Mon, Jul 24, 2017	20.07	20.10	19.87	20.01
6333	NYSE	GLT	Fri, Jul 21, 2017	20.46	20.72	20.04	20.07
6332	NYSE	GLT	Thu, Jul 20, 2017	20.42	20.56	20.18	20.33
6331	NYSE	GLT	Wed, Jul 19, 2017	20.26	20.49	20.22	20.47
6330	NYSE	GLT	Tue, Jul 18, 2017	20.06	20.25	19.72	20.13
6329	NYSE	GLT	Mon, Jul 17, 2017	19.93	20.21	19.78	20.09
6328	NYSE	GLT	Fri, Jul 14, 2017	19.86	20.02	19.75	19.97
6327	NYSE	GLT	Thu, Jul 13, 2017	19.72	19.86	19.48	19.86
6326	NYSE	GLT	Wed, Jul 12, 2017	19.74	19.84	19.56	19.62
6325	NYSE	GLT	Tue, Jul 11, 2017	19.48	19.60	19.26	19.49
6324	NYSE	GLT	Mon, Jul 10, 2017	19.27	19.83	19.24	19.42
6323	NYSE	GLT	Fri, Jul 7, 2017	19.39	19.39	19.07	19.33
6322	NYSE	GLT	Thu, Jul 6, 2017	19.26	19.45	19.08	19.25
6321	NYSE	GLT	Wed, Jul 5, 2017	19.69	19.72	19.28	19.51
6320	NYSE	GLT	Mon, Jul 3, 2017	19.66	19.90	19.60	19.75
6319	NYSE	GLT	Fri, Jun 30, 2017	19.70	19.70	19.40	19.54
6318	NYSE	GLT	Thu, Jun 29, 2017	19.85	19.96	19.31	19.61
6317	NYSE	GLT	Wed, Jun 28, 2017	19.22	19.95	19.04	19.76
6316	NYSE	GLT	Tue, Jun 27, 2017	19.30	19.30	18.83	18.99
6315	NYSE	GLT	Mon, Jun 26, 2017	19.33	19.52	19.14	19.24
6314	NYSE	GLT	Fri, Jun 23, 2017	19.04	19.46	18.82	19.40
6313	NYSE	GLT	Thu, Jun 22, 2017	19.10	19.33	18.85	19.07
6312	NYSE	GLT	Wed, Jun 21, 2017	19.36	19.43	19.02	19.06
6311	NYSE	GLT	Tue, Jun 20, 2017	19.52	19.60	19.08	19.23
6310	NYSE	GLT	Mon, Jun 19, 2017	19.49	19.68	19.32	19.59
6309	NYSE	GLT	Fri, Jun 16, 2017	19.00	19.43	19.00	19.42
6308	NYSE	GLT	Thu, Jun 15, 2017	18.92	19.44	18.92	19.34
6307	NYSE	GLT	Wed, Jun 14, 2017	19.27	19.27	18.92	19.19
6306	NYSE	GLT	Tue, Jun 13, 2017	19.05	19.42	18.80	19.21
6305	NYSE	GLT	Mon, Jun 12, 2017	19.08	19.47	18.83	19.02
6304	NYSE	GLT	Fri, Jun 9, 2017	18.87	19.20	18.61	19.09
6303	NYSE	GLT	Thu, Jun 8, 2017	18.66	18.94	18.39	18.70
6302	NYSE	GLT	Wed, Jun 7, 2017	18.64	18.80	18.57	18.64
6301	NYSE	GLT	Tue, Jun 6, 2017	18.27	18.65	18.16	18.63
6300	NYSE	GLT	Mon, Jun 5, 2017	19.15	19.15	18.42	18.49
6299	NYSE	GLT	Fri, Jun 2, 2017	18.97	19.36	18.91	19.19
6298	NYSE	GLT	Thu, Jun 1, 2017	18.36	18.95	18.33	18.88
6297	NYSE	GLT	Wed, May 31, 2017	18.64	18.64	18.24	18.33
6296	NYSE	GLT	Tue, May 30, 2017	18.31	18.68	18.14	18.55
6295	NYSE	GLT	Fri, May 26, 2017	18.33	18.44	18.14	18.30
6294	NYSE	GLT	Thu, May 25, 2017	18.51	18.70	18.22	18.33
6293	NYSE	GLT	Wed, May 24, 2017	18.43	18.57	18.20	18.41
6292	NYSE	GLT	Tue, May 23, 2017	18.22	18.50	18.00	18.35
6291	NYSE	GLT	Mon, May 22, 2017	18.17	18.26	17.90	18.11
6290	NYSE	GLT	Fri, May 19, 2017	18.14	18.30	18.03	18.05
6289	NYSE	GLT	Thu, May 18, 2017	18.30	18.43	17.94	18.14
6288	NYSE	GLT	Wed, May 17, 2017	18.90	19.02	18.34	18.35
6287	NYSE	GLT	Tue, May 16, 2017	19.13	19.26	18.86	19.25
6286	NYSE	GLT	Mon, May 15, 2017	18.80	19.15	18.66	19.10
6285	NYSE	GLT	Fri, May 12, 2017	18.56	18.73	18.30	18.65
6284	NYSE	GLT	Thu, May 11, 2017	18.34	18.74	18.00	18.67
6283	NYSE	GLT	Wed, May 10, 2017	18.51	18.52	18.32	18.42
6282	NYSE	GLT	Tue, May 9, 2017	18.91	19.04	18.50	18.59
6281	NYSE	GLT	Mon, May 8, 2017	19.05	19.12	18.71	18.99
6280	NYSE	GLT	Fri, May 5, 2017	19.23	19.86	18.77	19.05
6279	NYSE	GLT	Thu, May 4, 2017	19.11	19.29	18.27	18.39
6278	NYSE	GLT	Wed, May 3, 2017	20.80	20.80	18.96	18.97
6277	NYSE	GLT	Tue, May 2, 2017	21.66	22.31	20.98	21.15
6276	NYSE	GLT	Mon, May 1, 2017	21.71	21.95	21.42	21.90
6275	NYSE	GLT	Fri, Apr 28, 2017	22.11	22.11	21.46	21.51
6274	NYSE	GLT	Thu, Apr 27, 2017	22.39	22.42	21.88	22.08
6273	NYSE	GLT	Wed, Apr 26, 2017	21.51	22.53	21.49	22.21
6272	NYSE	GLT	Tue, Apr 25, 2017	20.98	21.52	20.97	21.52
6271	NYSE	GLT	Mon, Apr 24, 2017	20.74	21.05	20.74	20.79
6270	NYSE	GLT	Fri, Apr 21, 2017	20.52	20.62	20.36	20.57
6269	NYSE	GLT	Thu, Apr 20, 2017	20.62	20.75	20.36	20.50
6268	NYSE	GLT	Wed, Apr 19, 2017	20.66	20.84	20.31	20.39
6267	NYSE	GLT	Tue, Apr 18, 2017	20.36	20.56	19.90	20.51
6266	NYSE	GLT	Mon, Apr 17, 2017	20.20	20.37	20.04	20.36
6265	NYSE	GLT	Thu, Apr 13, 2017	20.45	20.50	19.91	20.02
6264	NYSE	GLT	Wed, Apr 12, 2017	21.76	21.76	20.30	20.38
6263	NYSE	GLT	Tue, Apr 11, 2017	21.34	21.72	21.10	21.59
6262	NYSE	GLT	Mon, Apr 10, 2017	21.08	21.46	20.91	21.32
6261	NYSE	GLT	Fri, Apr 7, 2017	21.12	21.30	21.07	21.14
6260	NYSE	GLT	Thu, Apr 6, 2017	20.75	21.13	20.69	21.11
6259	NYSE	GLT	Wed, Apr 5, 2017	20.89	21.15	20.70	20.74
6258	NYSE	GLT	Tue, Apr 4, 2017	20.84	21.20	20.79	20.87
6257	NYSE	GLT	Mon, Apr 3, 2017	21.71	21.85	20.89	20.93
6256	NYSE	GLT	Fri, Mar 31, 2017	21.38	21.88	21.23	21.74
6255	NYSE	GLT	Thu, Mar 30, 2017	20.96	21.45	20.96	21.42
6254	NYSE	GLT	Wed, Mar 29, 2017	21.20	21.30	20.91	20.91
6253	NYSE	GLT	Tue, Mar 28, 2017	21.29	21.32	21.06	21.28
6252	NYSE	GLT	Mon, Mar 27, 2017	21.22	21.43	21.08	21.38
6251	NYSE	GLT	Fri, Mar 24, 2017	21.89	21.92	21.18	21.47
6250	NYSE	GLT	Thu, Mar 23, 2017	21.37	21.87	21.09	21.86
6249	NYSE	GLT	Wed, Mar 22, 2017	21.40	21.60	21.23	21.41
6248	NYSE	GLT	Tue, Mar 21, 2017	22.07	22.17	21.44	21.52
6247	NYSE	GLT	Mon, Mar 20, 2017	22.14	22.14	21.86	22.00
6246	NYSE	GLT	Fri, Mar 17, 2017	21.84	22.11	21.71	22.07
6245	NYSE	GLT	Thu, Mar 16, 2017	21.77	21.96	21.68	21.82
6244	NYSE	GLT	Wed, Mar 15, 2017	21.32	21.81	21.20	21.73
6243	NYSE	GLT	Tue, Mar 14, 2017	21.03	21.34	20.98	21.18
6242	NYSE	GLT	Mon, Mar 13, 2017	20.95	21.37	20.73	21.21
6241	NYSE	GLT	Fri, Mar 10, 2017	21.03	21.20	20.80	20.94
6240	NYSE	GLT	Thu, Mar 9, 2017	21.35	21.41	20.80	20.86
6239	NYSE	GLT	Wed, Mar 8, 2017	21.47	21.63	21.33	21.34
6238	NYSE	GLT	Tue, Mar 7, 2017	21.67	21.67	21.29	21.31
6237	NYSE	GLT	Mon, Mar 6, 2017	22.02	22.11	21.64	21.71
6236	NYSE	GLT	Fri, Mar 3, 2017	22.24	22.48	22.06	22.23
6235	NYSE	GLT	Thu, Mar 2, 2017	22.40	22.63	22.27	22.29
6234	NYSE	GLT	Wed, Mar 1, 2017	22.50	22.71	21.92	22.33
6233	NYSE	GLT	Tue, Feb 28, 2017	22.63	22.69	22.05	22.10
6232	NYSE	GLT	Mon, Feb 27, 2017	22.75	22.96	22.61	22.78
6231	NYSE	GLT	Fri, Feb 24, 2017	22.60	23.12	22.60	22.78
6230	NYSE	GLT	Thu, Feb 23, 2017	23.02	23.28	22.60	23.02
6229	NYSE	GLT	Wed, Feb 22, 2017	23.11	23.29	22.85	22.90
6228	NYSE	GLT	Tue, Feb 21, 2017	23.60	23.86	23.30	23.34
6227	NYSE	GLT	Fri, Feb 17, 2017	23.86	24.11	23.33	23.46
6226	NYSE	GLT	Thu, Feb 16, 2017	23.97	24.02	23.45	23.84
6225	NYSE	GLT	Wed, Feb 15, 2017	23.78	24.20	23.72	24.02
6224	NYSE	GLT	Tue, Feb 14, 2017	23.51	23.82	23.27	23.78
6223	NYSE	GLT	Mon, Feb 13, 2017	24.00	24.17	23.68	23.75
6222	NYSE	GLT	Fri, Feb 10, 2017	23.50	23.95	23.16	23.92
6221	NYSE	GLT	Thu, Feb 9, 2017	23.47	23.51	23.07	23.38
6220	NYSE	GLT	Wed, Feb 8, 2017	23.70	23.70	23.08	23.37
6219	NYSE	GLT	Tue, Feb 7, 2017	25.10	25.59	23.73	23.75
6218	NYSE	GLT	Mon, Feb 6, 2017	23.89	24.49	23.89	24.42
6217	NYSE	GLT	Fri, Feb 3, 2017	24.35	24.35	23.92	24.03
6216	NYSE	GLT	Thu, Feb 2, 2017	24.45	24.45	23.71	24.05
6215	NYSE	GLT	Wed, Feb 1, 2017	24.68	25.05	24.28	24.49
6214	NYSE	GLT	Tue, Jan 31, 2017	24.05	24.58	23.98	24.41
6213	NYSE	GLT	Mon, Jan 30, 2017	24.65	24.65	24.04	24.04
6212	NYSE	GLT	Fri, Jan 27, 2017	24.47	25.00	24.27	24.94
6211	NYSE	GLT	Thu, Jan 26, 2017	24.94	24.94	24.29	24.36
6210	NYSE	GLT	Wed, Jan 25, 2017	24.82	25.19	24.63	25.05
6209	NYSE	GLT	Tue, Jan 24, 2017	24.19	24.71	24.06	24.60
6208	NYSE	GLT	Mon, Jan 23, 2017	23.18	24.05	23.05	24.05
6207	NYSE	GLT	Fri, Jan 20, 2017	23.93	24.17	23.07	23.17
6206	NYSE	GLT	Thu, Jan 19, 2017	22.96	23.84	22.96	23.60
6205	NYSE	GLT	Wed, Jan 18, 2017	23.01	23.15	22.58	22.79
6204	NYSE	GLT	Tue, Jan 17, 2017	23.44	23.45	22.77	22.92
6203	NYSE	GLT	Fri, Jan 13, 2017	23.50	23.96	23.50	23.70
6202	NYSE	GLT	Thu, Jan 12, 2017	24.41	24.41	23.29	23.60
6201	NYSE	GLT	Wed, Jan 11, 2017	24.39	24.55	24.00	24.39
6200	NYSE	GLT	Tue, Jan 10, 2017	23.79	24.44	23.73	24.42
6199	NYSE	GLT	Mon, Jan 9, 2017	24.24	24.24	23.82	23.83
6198	NYSE	GLT	Fri, Jan 6, 2017	24.29	24.71	24.11	24.33
6197	NYSE	GLT	Thu, Jan 5, 2017	24.54	24.64	24.06	24.25
6196	NYSE	GLT	Wed, Jan 4, 2017	24.43	24.60	24.22	24.44
6195	NYSE	GLT	Tue, Jan 3, 2017	24.25	24.51	23.94	24.31
6194	NYSE	GLT	Fri, Dec 30, 2016	24.25	24.25	23.66	23.89
6193	NYSE	GLT	Thu, Dec 29, 2016	24.39	24.50	23.92	24.11
6192	NYSE	GLT	Wed, Dec 28, 2016	25.11	25.28	24.15	24.15
6191	NYSE	GLT	Tue, Dec 27, 2016	24.75	25.49	24.55	24.97
6190	NYSE	GLT	Fri, Dec 23, 2016	24.45	24.79	24.45	24.53
6189	NYSE	GLT	Thu, Dec 22, 2016	24.49	24.68	24.30	24.52
6188	NYSE	GLT	Wed, Dec 21, 2016	24.77	24.80	24.46	24.46
6187	NYSE	GLT	Tue, Dec 20, 2016	24.73	25.31	24.70	24.86
6186	NYSE	GLT	Mon, Dec 19, 2016	24.14	24.60	24.08	24.54
6185	NYSE	GLT	Fri, Dec 16, 2016	24.06	24.41	23.95	24.06
6184	NYSE	GLT	Thu, Dec 15, 2016	23.20	23.98	23.10	23.92
6183	NYSE	GLT	Wed, Dec 14, 2016	23.08	23.40	22.99	23.24
6182	NYSE	GLT	Tue, Dec 13, 2016	23.74	23.98	22.95	23.19
6181	NYSE	GLT	Mon, Dec 12, 2016	23.31	23.69	23.17	23.52
6180	NYSE	GLT	Fri, Dec 9, 2016	23.33	23.43	23.04	23.27
6179	NYSE	GLT	Thu, Dec 8, 2016	22.86	23.22	22.75	23.22
6178	NYSE	GLT	Wed, Dec 7, 2016	23.54	23.90	22.70	22.83
6177	NYSE	GLT	Tue, Dec 6, 2016	23.75	24.46	23.50	24.29
6176	NYSE	GLT	Mon, Dec 5, 2016	23.02	23.64	23.02	23.62
6175	NYSE	GLT	Fri, Dec 2, 2016	22.82	22.95	22.58	22.76
6174	NYSE	GLT	Thu, Dec 1, 2016	23.07	23.44	22.62	22.89
6173	NYSE	GLT	Wed, Nov 30, 2016	23.76	23.76	22.76	22.97
6172	NYSE	GLT	Tue, Nov 29, 2016	23.64	23.68	23.18	23.68
6171	NYSE	GLT	Mon, Nov 28, 2016	23.53	23.68	23.12	23.52
6170	NYSE	GLT	Fri, Nov 25, 2016	23.56	23.63	23.34	23.54
6169	NYSE	GLT	Wed, Nov 23, 2016	23.71	23.90	23.33	23.58
6168	NYSE	GLT	Tue, Nov 22, 2016	23.02	23.64	22.87	23.64
6167	NYSE	GLT	Mon, Nov 21, 2016	22.78	22.85	22.44	22.85
6166	NYSE	GLT	Fri, Nov 18, 2016	22.99	22.99	22.45	22.78
6165	NYSE	GLT	Thu, Nov 17, 2016	22.74	23.03	22.67	22.83
6164	NYSE	GLT	Wed, Nov 16, 2016	22.60	22.78	22.44	22.75
6163	NYSE	GLT	Tue, Nov 15, 2016	22.19	22.62	22.15	22.60
6162	NYSE	GLT	Mon, Nov 14, 2016	21.84	22.55	21.63	22.43
6161	NYSE	GLT	Fri, Nov 11, 2016	20.55	21.52	20.36	21.44
6160	NYSE	GLT	Thu, Nov 10, 2016	19.80	20.62	19.54	20.47
6159	NYSE	GLT	Wed, Nov 9, 2016	18.29	19.59	18.28	19.48
6158	NYSE	GLT	Tue, Nov 8, 2016	18.31	18.84	18.26	18.52
6157	NYSE	GLT	Mon, Nov 7, 2016	18.40	18.68	18.25	18.35
6156	NYSE	GLT	Fri, Nov 4, 2016	18.68	18.85	18.24	18.25
6155	NYSE	GLT	Thu, Nov 3, 2016	18.26	18.86	18.19	18.70
6154	NYSE	GLT	Wed, Nov 2, 2016	18.44	18.92	17.90	18.26
6153	NYSE	GLT	Tue, Nov 1, 2016	20.15	20.67	17.50	18.00
6152	NYSE	GLT	Mon, Oct 31, 2016	21.73	22.22	21.53	22.22
6151	NYSE	GLT	Fri, Oct 28, 2016	21.41	21.70	21.41	21.65
6150	NYSE	GLT	Thu, Oct 27, 2016	21.58	21.58	21.20	21.47
6149	NYSE	GLT	Wed, Oct 26, 2016	21.60	21.81	21.39	21.58
6148	NYSE	GLT	Tue, Oct 25, 2016	21.79	21.85	21.43	21.60
6147	NYSE	GLT	Mon, Oct 24, 2016	21.72	22.01	21.46	21.73
6146	NYSE	GLT	Fri, Oct 21, 2016	21.56	21.70	21.43	21.52
6145	NYSE	GLT	Thu, Oct 20, 2016	22.33	22.33	21.66	21.80
6144	NYSE	GLT	Wed, Oct 19, 2016	21.77	22.44	21.57	22.43
6143	NYSE	GLT	Tue, Oct 18, 2016	22.00	22.02	21.65	21.75
6142	NYSE	GLT	Mon, Oct 17, 2016	21.52	22.08	21.50	21.81
6141	NYSE	GLT	Fri, Oct 14, 2016	21.25	21.55	21.25	21.37
6140	NYSE	GLT	Thu, Oct 13, 2016	21.08	21.28	20.90	21.08
6139	NYSE	GLT	Wed, Oct 12, 2016	20.91	21.43	20.91	21.31
6138	NYSE	GLT	Tue, Oct 11, 2016	21.19	21.25	20.75	20.89
6137	NYSE	GLT	Mon, Oct 10, 2016	21.21	21.41	21.04	21.23
6136	NYSE	GLT	Fri, Oct 7, 2016	21.53	21.59	20.94	21.02
6135	NYSE	GLT	Thu, Oct 6, 2016	21.00	21.55	21.00	21.47
6134	NYSE	GLT	Wed, Oct 5, 2016	21.06	21.18	20.92	21.04
6133	NYSE	GLT	Tue, Oct 4, 2016	21.33	21.53	20.85	20.87
6132	NYSE	GLT	Mon, Oct 3, 2016	21.75	21.75	21.22	21.24
6131	NYSE	GLT	Fri, Sep 30, 2016	21.75	21.88	21.50	21.68
6130	NYSE	GLT	Thu, Sep 29, 2016	22.01	22.01	21.54	21.55
6129	NYSE	GLT	Wed, Sep 28, 2016	22.07	22.27	21.89	21.92
6128	NYSE	GLT	Tue, Sep 27, 2016	21.91	22.23	21.71	21.98
6127	NYSE	GLT	Mon, Sep 26, 2016	22.31	22.40	21.99	22.02
6126	NYSE	GLT	Fri, Sep 23, 2016	22.31	22.56	22.29	22.31
6125	NYSE	GLT	Thu, Sep 22, 2016	22.56	22.78	22.30	22.43
6124	NYSE	GLT	Wed, Sep 21, 2016	22.19	22.51	22.08	22.35
6123	NYSE	GLT	Tue, Sep 20, 2016	22.16	22.22	21.98	22.05
6122	NYSE	GLT	Mon, Sep 19, 2016	22.04	22.20	21.85	22.05
6121	NYSE	GLT	Fri, Sep 16, 2016	21.67	22.00	21.56	21.88
6120	NYSE	GLT	Thu, Sep 15, 2016	21.79	21.95	21.68	21.71
6119	NYSE	GLT	Wed, Sep 14, 2016	21.83	21.93	21.61	21.72
6118	NYSE	GLT	Tue, Sep 13, 2016	22.34	22.45	21.59	21.76
6117	NYSE	GLT	Mon, Sep 12, 2016	22.47	22.66	22.21	22.47
6116	NYSE	GLT	Fri, Sep 9, 2016	23.03	23.05	22.53	22.55
6115	NYSE	GLT	Thu, Sep 8, 2016	23.25	23.43	23.13	23.39
6114	NYSE	GLT	Wed, Sep 7, 2016	22.64	23.30	22.60	23.28
6113	NYSE	GLT	Tue, Sep 6, 2016	22.58	22.68	22.25	22.68
6112	NYSE	GLT	Fri, Sep 2, 2016	22.40	22.47	22.12	22.47
6111	NYSE	GLT	Thu, Sep 1, 2016	22.15	22.29	21.97	22.22
6110	NYSE	GLT	Wed, Aug 31, 2016	22.46	22.46	21.95	22.17
6109	NYSE	GLT	Tue, Aug 30, 2016	22.16	22.48	22.16	22.44
6108	NYSE	GLT	Mon, Aug 29, 2016	22.04	22.31	21.95	22.18
6107	NYSE	GLT	Fri, Aug 26, 2016	22.19	22.44	21.95	22.06
6106	NYSE	GLT	Thu, Aug 25, 2016	21.60	22.19	21.50	22.08
6105	NYSE	GLT	Wed, Aug 24, 2016	21.77	21.88	21.46	21.70
6104	NYSE	GLT	Tue, Aug 23, 2016	21.45	21.81	21.45	21.79
6103	NYSE	GLT	Mon, Aug 22, 2016	21.16	21.60	20.95	21.40
6102	NYSE	GLT	Fri, Aug 19, 2016	21.34	21.34	21.10	21.27
6101	NYSE	GLT	Thu, Aug 18, 2016	21.06	21.40	20.94	21.40
6100	NYSE	GLT	Wed, Aug 17, 2016	20.95	21.17	20.88	20.95
6099	NYSE	GLT	Tue, Aug 16, 2016	21.14	21.35	21.01	21.02
6098	NYSE	GLT	Mon, Aug 15, 2016	21.14	21.43	21.02	21.13
6097	NYSE	GLT	Fri, Aug 12, 2016	21.35	21.44	20.70	21.04
6096	NYSE	GLT	Thu, Aug 11, 2016	21.32	21.55	21.18	21.46
6095	NYSE	GLT	Wed, Aug 10, 2016	21.22	21.29	20.94	21.28
6094	NYSE	GLT	Tue, Aug 9, 2016	21.39	21.55	21.05	21.11
6093	NYSE	GLT	Mon, Aug 8, 2016	21.37	21.44	21.14	21.43
6092	NYSE	GLT	Fri, Aug 5, 2016	21.62	21.98	21.33	21.34
6091	NYSE	GLT	Thu, Aug 4, 2016	21.20	21.48	21.19	21.44
6090	NYSE	GLT	Wed, Aug 3, 2016	21.31	21.52	20.95	21.20
6089	NYSE	GLT	Tue, Aug 2, 2016	21.37	22.66	21.05	21.27
6088	NYSE	GLT	Mon, Aug 1, 2016	20.66	21.02	20.58	20.88
6087	NYSE	GLT	Fri, Jul 29, 2016	21.04	21.04	20.61	20.66
6086	NYSE	GLT	Thu, Jul 28, 2016	21.29	21.29	20.74	21.01
6085	NYSE	GLT	Wed, Jul 27, 2016	20.78	21.33	20.78	21.28
6084	NYSE	GLT	Tue, Jul 26, 2016	20.03	20.69	19.97	20.69
6083	NYSE	GLT	Mon, Jul 25, 2016	20.12	20.28	20.00	20.03
6082	NYSE	GLT	Fri, Jul 22, 2016	20.39	20.62	19.96	20.20
6081	NYSE	GLT	Thu, Jul 21, 2016	20.32	20.64	20.32	20.41
6080	NYSE	GLT	Wed, Jul 20, 2016	20.80	20.80	20.36	20.36
6079	NYSE	GLT	Tue, Jul 19, 2016	21.09	21.34	20.80	20.80
6078	NYSE	GLT	Mon, Jul 18, 2016	21.24	21.25	20.96	21.12
6077	NYSE	GLT	Fri, Jul 15, 2016	21.18	21.47	20.99	21.26
6076	NYSE	GLT	Thu, Jul 14, 2016	21.20	21.34	20.93	20.98
6075	NYSE	GLT	Wed, Jul 13, 2016	21.14	21.25	20.80	20.92
6074	NYSE	GLT	Tue, Jul 12, 2016	20.31	21.16	20.30	21.01
6073	NYSE	GLT	Mon, Jul 11, 2016	20.09	20.14	19.90	20.03
6072	NYSE	GLT	Fri, Jul 8, 2016	19.56	19.94	19.49	19.91
6071	NYSE	GLT	Thu, Jul 7, 2016	19.50	19.75	19.31	19.33
6070	NYSE	GLT	Wed, Jul 6, 2016	19.26	19.50	19.20	19.43
6069	NYSE	GLT	Tue, Jul 5, 2016	19.71	19.77	19.16	19.29
6068	NYSE	GLT	Fri, Jul 1, 2016	19.53	19.84	19.42	19.80
6067	NYSE	GLT	Thu, Jun 30, 2016	18.98	19.56	18.94	19.56
6066	NYSE	GLT	Wed, Jun 29, 2016	18.65	18.99	18.59	18.90
6065	NYSE	GLT	Tue, Jun 28, 2016	19.04	19.20	18.50	18.41
6064	NYSE	GLT	Mon, Jun 27, 2016	19.36	19.42	18.71	18.88
6063	NYSE	GLT	Fri, Jun 24, 2016	20.19	20.38	19.55	19.66
6062	NYSE	GLT	Thu, Jun 23, 2016	20.77	21.17	20.76	21.14
6061	NYSE	GLT	Wed, Jun 22, 2016	20.60	20.65	20.37	20.45
6060	NYSE	GLT	Tue, Jun 21, 2016	21.29	21.34	20.46	20.53
6059	NYSE	GLT	Mon, Jun 20, 2016	20.76	21.38	20.71	21.16
6058	NYSE	GLT	Fri, Jun 17, 2016	20.47	20.58	20.07	20.54
6057	NYSE	GLT	Thu, Jun 16, 2016	20.15	20.43	19.84	20.41
6056	NYSE	GLT	Wed, Jun 15, 2016	20.48	20.78	20.25	20.26
6055	NYSE	GLT	Tue, Jun 14, 2016	20.47	20.69	20.37	20.58
6054	NYSE	GLT	Mon, Jun 13, 2016	21.12	21.56	20.48	20.52
6053	NYSE	GLT	Fri, Jun 10, 2016	21.31	21.62	21.04	21.23
6052	NYSE	GLT	Thu, Jun 9, 2016	21.88	21.88	21.25	21.55
6051	NYSE	GLT	Wed, Jun 8, 2016	21.55	22.00	21.43	21.92
6050	NYSE	GLT	Tue, Jun 7, 2016	21.18	21.55	21.05	21.49
6049	NYSE	GLT	Mon, Jun 6, 2016	20.79	21.39	20.72	21.24
6048	NYSE	GLT	Fri, Jun 3, 2016	20.77	20.97	20.59	20.82
6047	NYSE	GLT	Thu, Jun 2, 2016	20.81	20.92	20.61	20.84
6046	NYSE	GLT	Wed, Jun 1, 2016	20.44	20.86	20.40	20.85
6045	NYSE	GLT	Tue, May 31, 2016	20.37	20.57	20.27	20.50
6044	NYSE	GLT	Fri, May 27, 2016	20.26	20.37	20.12	20.32
6043	NYSE	GLT	Thu, May 26, 2016	20.17	20.39	20.00	20.16
6042	NYSE	GLT	Wed, May 25, 2016	20.03	20.31	20.03	20.19
6041	NYSE	GLT	Tue, May 24, 2016	19.56	20.26	19.56	20.04
6040	NYSE	GLT	Mon, May 23, 2016	19.71	19.95	19.37	19.39
6039	NYSE	GLT	Fri, May 20, 2016	19.52	19.66	19.34	19.63
6038	NYSE	GLT	Thu, May 19, 2016	19.30	19.52	18.81	19.46
6037	NYSE	GLT	Wed, May 18, 2016	19.50	19.87	19.33	19.45
6036	NYSE	GLT	Tue, May 17, 2016	19.62	19.95	19.35	19.53
6035	NYSE	GLT	Mon, May 16, 2016	19.58	20.05	19.38	19.72
6034	NYSE	GLT	Fri, May 13, 2016	19.22	19.59	18.99	19.52
6033	NYSE	GLT	Thu, May 12, 2016	19.62	19.77	19.06	19.25
6032	NYSE	GLT	Wed, May 11, 2016	19.21	19.51	19.14	19.35
6031	NYSE	GLT	Tue, May 10, 2016	19.90	19.90	19.11	19.34
6030	NYSE	GLT	Mon, May 9, 2016	19.53	20.02	19.33	19.85
6029	NYSE	GLT	Fri, May 6, 2016	19.63	20.02	19.41	19.55
6028	NYSE	GLT	Thu, May 5, 2016	20.44	20.61	19.65	19.68
6027	NYSE	GLT	Wed, May 4, 2016	19.88	21.06	19.88	20.43
6026	NYSE	GLT	Tue, May 3, 2016	21.68	21.90	19.20	19.93
6025	NYSE	GLT	Mon, May 2, 2016	23.14	23.65	22.93	23.41
6024	NYSE	GLT	Fri, Apr 29, 2016	22.87	23.35	22.72	22.93
6023	NYSE	GLT	Thu, Apr 28, 2016	23.33	23.44	22.87	23.01
6022	NYSE	GLT	Wed, Apr 27, 2016	23.51	23.81	23.12	23.37
6021	NYSE	GLT	Tue, Apr 26, 2016	22.74	23.60	22.74	23.54
6020	NYSE	GLT	Mon, Apr 25, 2016	22.54	22.82	21.81	22.62
6019	NYSE	GLT	Fri, Apr 22, 2016	22.11	22.64	22.11	22.64
6018	NYSE	GLT	Thu, Apr 21, 2016	22.35	22.89	22.09	22.17
6017	NYSE	GLT	Wed, Apr 20, 2016	22.03	22.45	21.89	22.19
6016	NYSE	GLT	Tue, Apr 19, 2016	21.92	22.20	21.75	21.87
6015	NYSE	GLT	Mon, Apr 18, 2016	21.57	21.96	21.49	21.85
6014	NYSE	GLT	Fri, Apr 15, 2016	21.31	21.89	21.31	21.68
6013	NYSE	GLT	Thu, Apr 14, 2016	21.24	21.58	20.99	21.36
6012	NYSE	GLT	Wed, Apr 13, 2016	20.60	21.30	20.60	21.21
6011	NYSE	GLT	Tue, Apr 12, 2016	20.18	20.54	20.00	20.45
6010	NYSE	GLT	Mon, Apr 11, 2016	20.10	20.59	20.02	20.15
6009	NYSE	GLT	Fri, Apr 8, 2016	19.91	20.30	19.74	20.01
6008	NYSE	GLT	Thu, Apr 7, 2016	20.05	20.05	19.59	19.70
6007	NYSE	GLT	Wed, Apr 6, 2016	20.09	20.27	19.71	20.22
6006	NYSE	GLT	Tue, Apr 5, 2016	20.48	20.48	20.48	20.01
6005	NYSE	GLT	Mon, Apr 4, 2016	20.93	20.96	20.45	20.48
6004	NYSE	GLT	Fri, Apr 1, 2016	20.58	20.95	20.37	20.94
6003	NYSE	GLT	Thu, Mar 31, 2016	20.62	20.93	20.57	20.73
6002	NYSE	GLT	Wed, Mar 30, 2016	20.79	20.84	20.30	20.66
6001	NYSE	GLT	Tue, Mar 29, 2016	19.68	20.94	19.58	20.83
6000	NYSE	GLT	Mon, Mar 28, 2016	19.62	19.80	19.45	19.72
5999	NYSE	GLT	Thu, Mar 24, 2016	19.57	19.57	19.57	19.56
5998	NYSE	GLT	Wed, Mar 23, 2016	19.40	20.03	19.24	19.57
5997	NYSE	GLT	Tue, Mar 22, 2016	19.36	19.56	19.12	19.45
5996	NYSE	GLT	Mon, Mar 21, 2016	19.25	19.69	19.25	19.38
5995	NYSE	GLT	Fri, Mar 18, 2016	19.48	19.56	19.19	19.32
5994	NYSE	GLT	Thu, Mar 17, 2016	18.74	19.50	18.40	19.36
5993	NYSE	GLT	Wed, Mar 16, 2016	18.55	18.91	18.55	18.79
5992	NYSE	GLT	Tue, Mar 15, 2016	19.15	19.15	19.15	18.61
5991	NYSE	GLT	Mon, Mar 14, 2016	19.40	19.45	19.03	19.15
5990	NYSE	GLT	Fri, Mar 11, 2016	19.15	19.45	18.88	19.44
5989	NYSE	GLT	Thu, Mar 10, 2016	19.15	19.35	18.67	18.98
5988	NYSE	GLT	Wed, Mar 9, 2016	18.93	18.93	18.93	19.13
5987	NYSE	GLT	Tue, Mar 8, 2016	19.55	19.69	18.75	18.93
5986	NYSE	GLT	Mon, Mar 7, 2016	18.76	19.67	18.76	19.66
5985	NYSE	GLT	Fri, Mar 4, 2016	18.47	18.47	18.47	18.80
5984	NYSE	GLT	Thu, Mar 3, 2016	18.29	18.29	18.29	18.47
5983	NYSE	GLT	Wed, Mar 2, 2016	18.16	18.30	17.88	18.29
5982	NYSE	GLT	Tue, Mar 1, 2016	18.37	18.37	18.37	18.20
5981	NYSE	GLT	Mon, Feb 29, 2016	17.74	18.46	17.64	18.37
5980	NYSE	GLT	Fri, Feb 26, 2016	17.27	17.27	17.27	17.69
5979	NYSE	GLT	Thu, Feb 25, 2016	17.10	17.30	16.86	17.27
5978	NYSE	GLT	Wed, Feb 24, 2016	17.13	17.39	16.83	17.09
5977	NYSE	GLT	Tue, Feb 23, 2016	17.28	17.49	16.80	17.34
5976	NYSE	GLT	Mon, Feb 22, 2016	17.45	17.65	17.25	17.35
5975	NYSE	GLT	Fri, Feb 19, 2016	17.38	17.59	17.06	17.22
5974	NYSE	GLT	Thu, Feb 18, 2016	17.56	17.57	16.96	17.43
5973	NYSE	GLT	Wed, Feb 17, 2016	17.34	17.83	17.34	17.59
5972	NYSE	GLT	Tue, Feb 16, 2016	17.42	17.42	16.90	17.29
5971	NYSE	GLT	Fri, Feb 12, 2016	16.82	17.48	16.82	17.01
5970	NYSE	GLT	Thu, Feb 11, 2016	16.46	17.02	16.46	16.68
5969	NYSE	GLT	Wed, Feb 10, 2016	17.31	17.67	16.72	16.74
5968	NYSE	GLT	Tue, Feb 9, 2016	16.23	18.36	16.07	17.53
5967	NYSE	GLT	Mon, Feb 8, 2016	14.30	15.34	14.15	15.23
5966	NYSE	GLT	Fri, Feb 5, 2016	14.80	14.89	14.37	14.41
5965	NYSE	GLT	Thu, Feb 4, 2016	14.50	14.93	14.50	14.81
5964	NYSE	GLT	Wed, Feb 3, 2016	14.43	14.60	14.17	14.48
5963	NYSE	GLT	Tue, Feb 2, 2016	14.58	14.72	14.22	14.27
5962	NYSE	GLT	Mon, Feb 1, 2016	14.72	14.96	14.56	14.70
5961	NYSE	GLT	Fri, Jan 29, 2016	14.44	14.94	14.44	14.76
5960	NYSE	GLT	Thu, Jan 28, 2016	14.56	14.72	14.26	14.38
5959	NYSE	GLT	Wed, Jan 27, 2016	14.79	14.83	14.44	14.48
5958	NYSE	GLT	Tue, Jan 26, 2016	14.32	15.10	14.32	14.93
5957	NYSE	GLT	Mon, Jan 25, 2016	15.46	15.46	14.09	14.30
5956	NYSE	GLT	Fri, Jan 22, 2016	15.85	16.21	15.56	15.60
5955	NYSE	GLT	Thu, Jan 21, 2016	15.98	16.29	15.59	15.62
5954	NYSE	GLT	Wed, Jan 20, 2016	15.39	16.20	14.99	16.01
5953	NYSE	GLT	Tue, Jan 19, 2016	16.22	16.22	15.41	15.66
5952	NYSE	GLT	Fri, Jan 15, 2016	15.70	16.09	15.51	16.09
5951	NYSE	GLT	Thu, Jan 14, 2016	15.79	16.30	15.59	16.15
5950	NYSE	GLT	Wed, Jan 13, 2016	16.22	16.35	15.29	15.66
5949	NYSE	GLT	Tue, Jan 12, 2016	16.81	16.81	15.76	16.15
5948	NYSE	GLT	Mon, Jan 11, 2016	17.22	17.49	16.48	16.66
5947	NYSE	GLT	Fri, Jan 8, 2016	18.02	18.02	17.22	17.31
5946	NYSE	GLT	Thu, Jan 7, 2016	18.58	18.62	17.79	17.94
5945	NYSE	GLT	Wed, Jan 6, 2016	18.57	18.97	18.53	18.86
5944	NYSE	GLT	Tue, Jan 5, 2016	18.47	18.95	18.27	18.87
5943	NYSE	GLT	Mon, Jan 4, 2016	18.10	18.53	17.83	18.38
5942	NYSE	GLT	Thu, Dec 31, 2015	18.86	18.97	18.31	18.44
5941	NYSE	GLT	Wed, Dec 30, 2015	19.11	19.22	18.80	18.89
5940	NYSE	GLT	Tue, Dec 29, 2015	18.83	19.33	18.73	19.30
5939	NYSE	GLT	Mon, Dec 28, 2015	19.17	19.22	18.68	18.83
5938	NYSE	GLT	Thu, Dec 24, 2015	19.01	19.33	18.90	19.29
5937	NYSE	GLT	Wed, Dec 23, 2015	19.12	19.30	18.93	19.06
5936	NYSE	GLT	Tue, Dec 22, 2015	19.23	19.27	18.87	19.04
5935	NYSE	GLT	Mon, Dec 21, 2015	18.81	19.19	18.81	19.17
5934	NYSE	GLT	Fri, Dec 18, 2015	19.38	19.38	18.58	18.63
5933	NYSE	GLT	Thu, Dec 17, 2015	19.27	19.52	19.18	19.36
5932	NYSE	GLT	Wed, Dec 16, 2015	17.69	19.21	17.52	19.17
5931	NYSE	GLT	Tue, Dec 15, 2015	16.88	17.36	16.88	17.36
5930	NYSE	GLT	Mon, Dec 14, 2015	16.73	16.93	16.56	16.75
5929	NYSE	GLT	Fri, Dec 11, 2015	16.34	16.90	16.28	16.73
5928	NYSE	GLT	Thu, Dec 10, 2015	16.65	16.96	16.44	16.63
5927	NYSE	GLT	Wed, Dec 9, 2015	16.68	16.95	16.58	16.67
5926	NYSE	GLT	Tue, Dec 8, 2015	16.86	16.97	16.60	16.70
5925	NYSE	GLT	Mon, Dec 7, 2015	17.09	17.24	16.68	17.04
5924	NYSE	GLT	Fri, Dec 4, 2015	16.54	17.20	16.51	17.05
5923	NYSE	GLT	Thu, Dec 3, 2015	16.96	16.99	16.59	16.60
5922	NYSE	GLT	Wed, Dec 2, 2015	17.28	17.39	16.83	16.89
5921	NYSE	GLT	Tue, Dec 1, 2015	17.81	18.26	17.29	17.32
5920	NYSE	GLT	Mon, Nov 30, 2015	18.03	18.13	17.77	17.79
5919	NYSE	GLT	Fri, Nov 27, 2015	17.60	17.98	17.56	17.96
5918	NYSE	GLT	Wed, Nov 25, 2015	17.62	17.74	17.46	17.65
5917	NYSE	GLT	Tue, Nov 24, 2015	17.56	17.80	17.49	17.60
5916	NYSE	GLT	Mon, Nov 23, 2015	17.56	17.73	17.39	17.65
5915	NYSE	GLT	Fri, Nov 20, 2015	17.30	17.68	17.23	17.63
5914	NYSE	GLT	Thu, Nov 19, 2015	17.05	17.43	17.01	17.19
5913	NYSE	GLT	Wed, Nov 18, 2015	16.69	17.07	16.68	17.02
5912	NYSE	GLT	Tue, Nov 17, 2015	16.88	17.20	16.63	16.68
5911	NYSE	GLT	Mon, Nov 16, 2015	17.11	17.13	16.81	16.88
5910	NYSE	GLT	Fri, Nov 13, 2015	17.11	17.33	16.94	17.07
5909	NYSE	GLT	Thu, Nov 12, 2015	17.59	17.65	17.21	17.23
5908	NYSE	GLT	Wed, Nov 11, 2015	17.82	18.06	17.71	17.72
5907	NYSE	GLT	Tue, Nov 10, 2015	17.73	17.93	17.52	17.83
5906	NYSE	GLT	Mon, Nov 9, 2015	17.82	17.82	17.61	17.67
5905	NYSE	GLT	Fri, Nov 6, 2015	17.00	17.82	16.95	17.82
5904	NYSE	GLT	Thu, Nov 5, 2015	17.08	17.28	16.87	17.08
5903	NYSE	GLT	Wed, Nov 4, 2015	17.77	18.00	17.01	17.05
5902	NYSE	GLT	Tue, Nov 3, 2015	19.31	19.59	17.54	17.81
5901	NYSE	GLT	Mon, Nov 2, 2015	19.39	20.09	19.25	19.85
5900	NYSE	GLT	Fri, Oct 30, 2015	19.60	19.69	19.32	19.40
5899	NYSE	GLT	Thu, Oct 29, 2015	19.53	19.64	19.36	19.54
5898	NYSE	GLT	Wed, Oct 28, 2015	18.71	19.61	18.71	19.59
5897	NYSE	GLT	Tue, Oct 27, 2015	19.15	19.16	18.48	18.63
5896	NYSE	GLT	Mon, Oct 26, 2015	19.37	19.45	19.04	19.18
5895	NYSE	GLT	Fri, Oct 23, 2015	19.46	19.64	19.22	19.49
5894	NYSE	GLT	Thu, Oct 22, 2015	18.68	19.24	18.62	19.24
5893	NYSE	GLT	Wed, Oct 21, 2015	19.11	19.11	18.60	18.63
5892	NYSE	GLT	Tue, Oct 20, 2015	18.86	19.14	18.83	19.13
5891	NYSE	GLT	Mon, Oct 19, 2015	18.81	18.94	18.75	18.91
5890	NYSE	GLT	Fri, Oct 16, 2015	19.19	19.19	18.66	18.93
5889	NYSE	GLT	Thu, Oct 15, 2015	18.81	19.13	18.57	19.12
5888	NYSE	GLT	Wed, Oct 14, 2015	18.63	19.05	18.46	18.78
5887	NYSE	GLT	Tue, Oct 13, 2015	18.75	19.02	18.57	18.60
5886	NYSE	GLT	Mon, Oct 12, 2015	18.98	19.04	18.53	18.87
5885	NYSE	GLT	Fri, Oct 9, 2015	18.75	19.11	18.65	18.95
5884	NYSE	GLT	Thu, Oct 8, 2015	18.05	18.74	18.04	18.66
5883	NYSE	GLT	Wed, Oct 7, 2015	17.99	18.14	17.75	18.08
5882	NYSE	GLT	Tue, Oct 6, 2015	17.95	18.09	17.75	17.85
5881	NYSE	GLT	Mon, Oct 5, 2015	17.42	18.01	17.42	18.01
5880	NYSE	GLT	Fri, Oct 2, 2015	17.06	17.33	16.86	17.33
5879	NYSE	GLT	Thu, Oct 1, 2015	17.14	17.32	16.98	17.17
5878	NYSE	GLT	Wed, Sep 30, 2015	17.13	17.29	17.03	17.22
5877	NYSE	GLT	Tue, Sep 29, 2015	17.10	17.12	16.94	17.05
5876	NYSE	GLT	Mon, Sep 28, 2015	17.21	17.26	17.04	17.10
5875	NYSE	GLT	Fri, Sep 25, 2015	17.16	17.47	17.02	17.32
5874	NYSE	GLT	Thu, Sep 24, 2015	16.94	17.13	16.78	17.08
5873	NYSE	GLT	Wed, Sep 23, 2015	17.10	17.18	16.80	17.03
5872	NYSE	GLT	Tue, Sep 22, 2015	17.22	17.29	17.01	17.06
5871	NYSE	GLT	Mon, Sep 21, 2015	17.46	17.52	17.32	17.34
5870	NYSE	GLT	Fri, Sep 18, 2015	17.22	17.60	17.19	17.40
5869	NYSE	GLT	Thu, Sep 17, 2015	17.34	17.59	17.33	17.38
5868	NYSE	GLT	Wed, Sep 16, 2015	17.30	17.45	17.30	17.33
5867	NYSE	GLT	Tue, Sep 15, 2015	17.25	17.41	17.10	17.31
5866	NYSE	GLT	Mon, Sep 14, 2015	17.27	17.39	17.16	17.25
5865	NYSE	GLT	Fri, Sep 11, 2015	17.04	17.36	17.00	17.26
5864	NYSE	GLT	Thu, Sep 10, 2015	17.28	17.46	16.96	17.06
5863	NYSE	GLT	Wed, Sep 9, 2015	17.49	17.49	17.25	17.30
5862	NYSE	GLT	Tue, Sep 8, 2015	17.56	17.65	17.35	17.37
5861	NYSE	GLT	Fri, Sep 4, 2015	17.25	17.45	17.19	17.36
5860	NYSE	GLT	Thu, Sep 3, 2015	17.50	17.74	17.48	17.49
5859	NYSE	GLT	Wed, Sep 2, 2015	17.66	17.84	17.28	17.42
5858	NYSE	GLT	Tue, Sep 1, 2015	17.79	17.84	17.44	17.50
5857	NYSE	GLT	Mon, Aug 31, 2015	17.95	18.18	17.86	18.06
5856	NYSE	GLT	Fri, Aug 28, 2015	17.78	18.10	17.78	18.01
5855	NYSE	GLT	Thu, Aug 27, 2015	17.87	18.04	17.59	17.85
5854	NYSE	GLT	Wed, Aug 26, 2015	17.76	17.95	17.44	17.75
5853	NYSE	GLT	Tue, Aug 25, 2015	17.89	17.89	17.22	17.40
5852	NYSE	GLT	Mon, Aug 24, 2015	17.13	17.84	16.56	17.38
5851	NYSE	GLT	Fri, Aug 21, 2015	18.03	18.29	17.78	18.09
5850	NYSE	GLT	Thu, Aug 20, 2015	18.33	18.47	18.10	18.32
5849	NYSE	GLT	Wed, Aug 19, 2015	18.55	18.65	18.23	18.45
5848	NYSE	GLT	Tue, Aug 18, 2015	18.96	19.03	18.65	18.71
5847	NYSE	GLT	Mon, Aug 17, 2015	18.91	19.14	18.72	18.99
5846	NYSE	GLT	Fri, Aug 14, 2015	18.66	18.98	18.66	18.90
5845	NYSE	GLT	Thu, Aug 13, 2015	18.72	19.03	18.65	18.66
5844	NYSE	GLT	Wed, Aug 12, 2015	18.57	18.86	18.16	18.74
5843	NYSE	GLT	Tue, Aug 11, 2015	18.56	19.15	18.56	18.80
5842	NYSE	GLT	Mon, Aug 10, 2015	18.80	18.99	18.66	18.76
5841	NYSE	GLT	Fri, Aug 7, 2015	18.62	18.84	18.41	18.72
5840	NYSE	GLT	Thu, Aug 6, 2015	19.15	19.15	18.49	18.78
5839	NYSE	GLT	Wed, Aug 5, 2015	19.58	19.70	19.05	19.08
5838	NYSE	GLT	Tue, Aug 4, 2015	20.10	20.40	19.52	19.58
5837	NYSE	GLT	Mon, Aug 3, 2015	20.41	20.63	20.20	20.45
5836	NYSE	GLT	Fri, Jul 31, 2015	20.08	20.54	20.00	20.41
5835	NYSE	GLT	Thu, Jul 30, 2015	20.14	20.37	19.92	19.99
5834	NYSE	GLT	Wed, Jul 29, 2015	20.59	20.59	20.23	20.27
5833	NYSE	GLT	Tue, Jul 28, 2015	20.58	20.72	20.25	20.58
5832	NYSE	GLT	Mon, Jul 27, 2015	20.72	20.91	20.12	20.52
5831	NYSE	GLT	Fri, Jul 24, 2015	21.00	21.02	20.47	20.75
5830	NYSE	GLT	Thu, Jul 23, 2015	21.72	21.72	20.84	21.11
5829	NYSE	GLT	Wed, Jul 22, 2015	21.88	21.94	21.56	21.65
5828	NYSE	GLT	Tue, Jul 21, 2015	21.92	22.29	21.68	21.77
5827	NYSE	GLT	Mon, Jul 20, 2015	21.40	22.03	21.39	21.94
5826	NYSE	GLT	Fri, Jul 17, 2015	21.59	21.59	21.19	21.45
5825	NYSE	GLT	Thu, Jul 16, 2015	21.54	21.92	21.47	21.68
5824	NYSE	GLT	Wed, Jul 15, 2015	21.81	21.86	21.34	21.46
5823	NYSE	GLT	Tue, Jul 14, 2015	21.91	22.05	21.68	21.77
5822	NYSE	GLT	Mon, Jul 13, 2015	21.59	21.95	21.59	21.87
5821	NYSE	GLT	Fri, Jul 10, 2015	21.45	21.65	21.39	21.48
5820	NYSE	GLT	Thu, Jul 9, 2015	21.62	21.73	21.17	21.20
5819	NYSE	GLT	Wed, Jul 8, 2015	21.72	21.92	21.30	21.43
5818	NYSE	GLT	Tue, Jul 7, 2015	21.79	21.91	21.42	21.84
5817	NYSE	GLT	Mon, Jul 6, 2015	22.01	22.26	21.84	21.89
5816	NYSE	GLT	Thu, Jul 2, 2015	22.32	22.44	22.00	22.14
5815	NYSE	GLT	Wed, Jul 1, 2015	22.21	22.47	21.96	22.21
5814	NYSE	GLT	Tue, Jun 30, 2015	22.34	22.52	21.92	21.99
5813	NYSE	GLT	Mon, Jun 29, 2015	22.45	22.68	22.17	22.19
5812	NYSE	GLT	Fri, Jun 26, 2015	22.45	22.72	22.19	22.68
5811	NYSE	GLT	Thu, Jun 25, 2015	22.42	22.42	22.12	22.36
5810	NYSE	GLT	Wed, Jun 24, 2015	22.35	22.54	22.25	22.33
5809	NYSE	GLT	Tue, Jun 23, 2015	22.17	22.47	22.05	22.35
5808	NYSE	GLT	Mon, Jun 22, 2015	22.10	22.19	21.81	22.11
5807	NYSE	GLT	Fri, Jun 19, 2015	22.27	22.40	22.05	22.16
5806	NYSE	GLT	Thu, Jun 18, 2015	22.13	22.43	22.11	22.20
5805	NYSE	GLT	Wed, Jun 17, 2015	22.35	22.50	22.09	22.12
5804	NYSE	GLT	Tue, Jun 16, 2015	22.00	22.55	21.96	22.40
5803	NYSE	GLT	Mon, Jun 15, 2015	22.29	22.48	22.01	22.05
5802	NYSE	GLT	Fri, Jun 12, 2015	22.78	22.80	22.57	22.58
5801	NYSE	GLT	Thu, Jun 11, 2015	22.93	22.98	22.69	22.80
5800	NYSE	GLT	Wed, Jun 10, 2015	22.95	23.18	22.75	22.88
5799	NYSE	GLT	Tue, Jun 9, 2015	22.95	23.00	22.61	22.79
5798	NYSE	GLT	Mon, Jun 8, 2015	23.22	23.29	22.90	22.92
5797	NYSE	GLT	Fri, Jun 5, 2015	23.36	23.36	23.00	23.31
5796	NYSE	GLT	Thu, Jun 4, 2015	23.41	23.41	23.11	23.33
5795	NYSE	GLT	Wed, Jun 3, 2015	23.23	23.57	23.01	23.55
5794	NYSE	GLT	Tue, Jun 2, 2015	23.49	23.49	23.00	23.14
5793	NYSE	GLT	Mon, Jun 1, 2015	23.63	24.03	23.18	23.63
5792	NYSE	GLT	Fri, May 29, 2015	23.55	23.75	23.15	23.49
5791	NYSE	GLT	Thu, May 28, 2015	23.28	23.67	23.28	23.63
5790	NYSE	GLT	Wed, May 27, 2015	23.03	23.48	22.91	23.44
5789	NYSE	GLT	Tue, May 26, 2015	23.55	23.56	22.75	23.08
5788	NYSE	GLT	Fri, May 22, 2015	23.86	24.03	23.52	23.68
5787	NYSE	GLT	Thu, May 21, 2015	24.38	24.42	23.95	23.97
5786	NYSE	GLT	Wed, May 20, 2015	24.47	24.49	24.22	24.46
5785	NYSE	GLT	Tue, May 19, 2015	24.62	24.73	24.35	24.48
5784	NYSE	GLT	Mon, May 18, 2015	24.42	24.75	24.26	24.61
5783	NYSE	GLT	Fri, May 15, 2015	24.81	24.91	24.38	24.50
5782	NYSE	GLT	Thu, May 14, 2015	24.54	24.91	24.48	24.83
5781	NYSE	GLT	Wed, May 13, 2015	24.53	24.64	24.22	24.38
5780	NYSE	GLT	Tue, May 12, 2015	24.46	24.63	24.01	24.46
5779	NYSE	GLT	Mon, May 11, 2015	24.73	24.83	24.59	24.63
5778	NYSE	GLT	Fri, May 8, 2015	24.78	25.09	24.57	24.71
5777	NYSE	GLT	Thu, May 7, 2015	24.71	24.71	24.44	24.60
5776	NYSE	GLT	Wed, May 6, 2015	24.54	24.75	24.27	24.72
5775	NYSE	GLT	Tue, May 5, 2015	24.88	25.12	23.83	24.54
5774	NYSE	GLT	Mon, May 4, 2015	24.99	25.27	24.82	25.12
5773	NYSE	GLT	Fri, May 1, 2015	24.81	25.10	24.71	24.87
5772	NYSE	GLT	Thu, Apr 30, 2015	25.09	25.37	24.80	24.80
5771	NYSE	GLT	Wed, Apr 29, 2015	25.39	25.54	25.27	25.32
5770	NYSE	GLT	Tue, Apr 28, 2015	25.38	25.70	25.24	25.59
5769	NYSE	GLT	Mon, Apr 27, 2015	25.48	25.64	25.01	25.42
5768	NYSE	GLT	Fri, Apr 24, 2015	25.50	25.57	25.30	25.46
5767	NYSE	GLT	Thu, Apr 23, 2015	25.49	25.59	25.30	25.48
5766	NYSE	GLT	Wed, Apr 22, 2015	25.86	25.86	25.52	25.56
5765	NYSE	GLT	Tue, Apr 21, 2015	26.38	26.44	25.83	25.86
5764	NYSE	GLT	Mon, Apr 20, 2015	26.18	26.56	26.05	26.32
5763	NYSE	GLT	Fri, Apr 17, 2015	26.11	26.13	25.67	26.03
5762	NYSE	GLT	Thu, Apr 16, 2015	26.33	26.56	26.17	26.34
5761	NYSE	GLT	Wed, Apr 15, 2015	26.53	26.82	26.29	26.46
5760	NYSE	GLT	Tue, Apr 14, 2015	26.58	26.63	26.24	26.49
5759	NYSE	GLT	Mon, Apr 13, 2015	26.84	26.91	26.49	26.60
5758	NYSE	GLT	Fri, Apr 10, 2015	26.95	27.08	26.85	26.89
5757	NYSE	GLT	Thu, Apr 9, 2015	26.89	27.15	26.58	26.83
5756	NYSE	GLT	Wed, Apr 8, 2015	26.84	27.25	26.72	26.96
5755	NYSE	GLT	Tue, Apr 7, 2015	27.21	27.33	26.65	26.84
5754	NYSE	GLT	Mon, Apr 6, 2015	26.91	27.40	26.87	27.24
5753	NYSE	GLT	Thu, Apr 2, 2015	27.03	27.38	27.03	27.16
5752	NYSE	GLT	Wed, Apr 1, 2015	27.33	27.36	26.78	27.08
5751	NYSE	GLT	Tue, Mar 31, 2015	27.19	27.58	27.02	27.53
5750	NYSE	GLT	Mon, Mar 30, 2015	26.62	27.46	26.58	27.35
5749	NYSE	GLT	Fri, Mar 27, 2015	26.60	26.68	26.31	26.56
5748	NYSE	GLT	Thu, Mar 26, 2015	26.62	26.71	26.33	26.63
5747	NYSE	GLT	Wed, Mar 25, 2015	26.33	26.76	26.08	26.71
5746	NYSE	GLT	Tue, Mar 24, 2015	26.22	26.44	26.05	26.33
5745	NYSE	GLT	Mon, Mar 23, 2015	26.20	26.57	26.15	26.26
5744	NYSE	GLT	Fri, Mar 20, 2015	25.81	26.31	25.74	26.25
5743	NYSE	GLT	Thu, Mar 19, 2015	25.60	25.75	25.54	25.70
5742	NYSE	GLT	Wed, Mar 18, 2015	25.30	25.82	25.10	25.66
5741	NYSE	GLT	Tue, Mar 17, 2015	25.20	25.42	25.20	25.41
5740	NYSE	GLT	Mon, Mar 16, 2015	25.61	25.61	25.10	25.32
5739	NYSE	GLT	Fri, Mar 13, 2015	25.51	25.54	25.23	25.48
5738	NYSE	GLT	Thu, Mar 12, 2015	25.09	25.57	24.90	25.55
5737	NYSE	GLT	Wed, Mar 11, 2015	24.52	24.95	24.41	24.86
5736	NYSE	GLT	Tue, Mar 10, 2015	24.62	24.71	24.41	24.55
5735	NYSE	GLT	Mon, Mar 9, 2015	24.66	24.95	24.56	24.72
5734	NYSE	GLT	Fri, Mar 6, 2015	24.54	24.92	24.44	24.67
5733	NYSE	GLT	Thu, Mar 5, 2015	24.69	24.84	24.39	24.75
5732	NYSE	GLT	Wed, Mar 4, 2015	24.62	24.72	24.39	24.63
5731	NYSE	GLT	Tue, Mar 3, 2015	24.53	24.96	24.33	24.76
5730	NYSE	GLT	Mon, Mar 2, 2015	24.56	24.74	24.31	24.69
5729	NYSE	GLT	Fri, Feb 27, 2015	24.88	25.06	24.50	24.50
5728	NYSE	GLT	Thu, Feb 26, 2015	24.78	25.10	24.69	24.94
5727	NYSE	GLT	Wed, Feb 25, 2015	24.72	24.96	24.54	24.83
5726	NYSE	GLT	Tue, Feb 24, 2015	24.68	25.00	24.68	24.77
5725	NYSE	GLT	Mon, Feb 23, 2015	24.51	24.73	24.24	24.73
5724	NYSE	GLT	Fri, Feb 20, 2015	24.78	24.89	24.32	24.62
5723	NYSE	GLT	Thu, Feb 19, 2015	25.11	25.29	24.77	24.77
5722	NYSE	GLT	Wed, Feb 18, 2015	25.00	25.29	24.95	25.19
5721	NYSE	GLT	Tue, Feb 17, 2015	25.00	25.21	24.89	25.04
5720	NYSE	GLT	Fri, Feb 13, 2015	24.89	25.16	24.77	24.89
5719	NYSE	GLT	Thu, Feb 12, 2015	24.39	24.99	24.33	24.85
5718	NYSE	GLT	Wed, Feb 11, 2015	24.36	24.38	24.11	24.20
5717	NYSE	GLT	Tue, Feb 10, 2015	24.41	24.51	24.02	24.35
5716	NYSE	GLT	Mon, Feb 9, 2015	24.68	24.85	24.21	24.36
5715	NYSE	GLT	Fri, Feb 6, 2015	24.25	25.27	24.22	24.89
5714	NYSE	GLT	Thu, Feb 5, 2015	22.18	24.23	22.18	24.17
5713	NYSE	GLT	Wed, Feb 4, 2015	23.56	24.15	23.56	23.95
5712	NYSE	GLT	Tue, Feb 3, 2015	23.19	23.96	23.13	23.78
5711	NYSE	GLT	Mon, Feb 2, 2015	22.98	23.17	22.63	23.00
5710	NYSE	GLT	Fri, Jan 30, 2015	23.18	23.44	22.81	22.87
5709	NYSE	GLT	Thu, Jan 29, 2015	23.26	23.65	23.05	23.43
5708	NYSE	GLT	Wed, Jan 28, 2015	23.43	23.54	22.94	23.16
5707	NYSE	GLT	Tue, Jan 27, 2015	23.87	23.97	23.23	23.41
5706	NYSE	GLT	Mon, Jan 26, 2015	23.88	24.32	23.67	24.19
5705	NYSE	GLT	Fri, Jan 23, 2015	23.59	23.99	23.46	23.91
5704	NYSE	GLT	Thu, Jan 22, 2015	23.01	23.57	22.72	23.55
5703	NYSE	GLT	Wed, Jan 21, 2015	23.50	23.50	22.32	22.94
5702	NYSE	GLT	Tue, Jan 20, 2015	23.82	23.97	23.50	23.73
5701	NYSE	GLT	Fri, Jan 16, 2015	23.47	23.96	23.44	23.82
5700	NYSE	GLT	Thu, Jan 15, 2015	24.49	24.51	23.45	23.58
5699	NYSE	GLT	Wed, Jan 14, 2015	24.32	24.60	24.20	24.47
5698	NYSE	GLT	Tue, Jan 13, 2015	24.50	24.99	24.12	24.61
5697	NYSE	GLT	Mon, Jan 12, 2015	24.30	24.32	24.09	24.27
5696	NYSE	GLT	Fri, Jan 9, 2015	24.18	24.41	24.03	24.34
5695	NYSE	GLT	Thu, Jan 8, 2015	24.05	24.35	23.99	24.23
5694	NYSE	GLT	Wed, Jan 7, 2015	24.14	24.24	23.50	23.80
5693	NYSE	GLT	Tue, Jan 6, 2015	24.77	24.82	23.91	23.99
5692	NYSE	GLT	Mon, Jan 5, 2015	25.32	25.43	24.65	24.66
5691	NYSE	GLT	Fri, Jan 2, 2015	25.58	25.74	25.00	25.53
5690	NYSE	GLT	Wed, Dec 31, 2014	25.80	25.96	25.46	25.57
5689	NYSE	GLT	Tue, Dec 30, 2014	25.73	25.97	25.47	25.80
5688	NYSE	GLT	Mon, Dec 29, 2014	25.68	26.20	25.65	26.07
5687	NYSE	GLT	Fri, Dec 26, 2014	25.81	25.88	25.49	25.66
5686	NYSE	GLT	Wed, Dec 24, 2014	25.49	25.75	25.41	25.73
5685	NYSE	GLT	Tue, Dec 23, 2014	25.49	25.59	25.23	25.42
5684	NYSE	GLT	Mon, Dec 22, 2014	25.30	25.38	25.13	25.29
5683	NYSE	GLT	Fri, Dec 19, 2014	25.18	25.39	24.65	25.27
5682	NYSE	GLT	Thu, Dec 18, 2014	25.39	25.39	25.07	25.17
5681	NYSE	GLT	Wed, Dec 17, 2014	23.97	25.18	23.82	25.11
5680	NYSE	GLT	Tue, Dec 16, 2014	24.05	24.44	23.84	23.87
5679	NYSE	GLT	Mon, Dec 15, 2014	24.28	24.46	24.05	24.15
5678	NYSE	GLT	Fri, Dec 12, 2014	24.43	24.46	23.98	24.24
5677	NYSE	GLT	Thu, Dec 11, 2014	24.85	25.34	24.64	24.73
5676	NYSE	GLT	Wed, Dec 10, 2014	25.55	25.71	24.63	24.70
5675	NYSE	GLT	Tue, Dec 9, 2014	24.66	25.72	24.57	25.69
5674	NYSE	GLT	Mon, Dec 8, 2014	25.25	25.56	24.87	24.90
5673	NYSE	GLT	Fri, Dec 5, 2014	25.25	25.59	25.25	25.38
5672	NYSE	GLT	Thu, Dec 4, 2014	25.46	25.60	24.98	25.28
5671	NYSE	GLT	Wed, Dec 3, 2014	25.30	25.64	25.19	25.47
5670	NYSE	GLT	Tue, Dec 2, 2014	25.08	25.63	25.05	25.31
5669	NYSE	GLT	Mon, Dec 1, 2014	25.23	25.37	24.94	25.08
5668	NYSE	GLT	Fri, Nov 28, 2014	25.60	25.67	25.32	25.32
5667	NYSE	GLT	Wed, Nov 26, 2014	25.51	25.54	24.89	25.53
5666	NYSE	GLT	Tue, Nov 25, 2014	25.51	25.75	25.34	25.45
5665	NYSE	GLT	Mon, Nov 24, 2014	25.29	25.59	25.25	25.53
5664	NYSE	GLT	Fri, Nov 21, 2014	26.27	26.45	25.25	25.30
5663	NYSE	GLT	Thu, Nov 20, 2014	25.31	25.97	25.29	25.92
5662	NYSE	GLT	Wed, Nov 19, 2014	26.04	26.11	25.16	25.47
5661	NYSE	GLT	Tue, Nov 18, 2014	26.86	27.09	26.22	26.25
5660	NYSE	GLT	Mon, Nov 17, 2014	26.77	27.07	26.71	26.83
5659	NYSE	GLT	Fri, Nov 14, 2014	26.98	27.00	26.69	26.80
5658	NYSE	GLT	Thu, Nov 13, 2014	26.94	26.94	26.67	26.85
5657	NYSE	GLT	Wed, Nov 12, 2014	26.62	27.00	26.62	26.90
5656	NYSE	GLT	Tue, Nov 11, 2014	26.54	26.81	26.43	26.70
5655	NYSE	GLT	Mon, Nov 10, 2014	26.30	26.53	26.25	26.52
5654	NYSE	GLT	Fri, Nov 7, 2014	26.40	26.40	26.13	26.28
5653	NYSE	GLT	Thu, Nov 6, 2014	26.34	26.55	26.15	26.41
5652	NYSE	GLT	Wed, Nov 5, 2014	26.46	26.50	25.93	26.28
5651	NYSE	GLT	Tue, Nov 4, 2014	25.17	26.54	25.15	26.45
5650	NYSE	GLT	Mon, Nov 3, 2014	25.25	25.29	25.14	25.18
5649	NYSE	GLT	Fri, Oct 31, 2014	25.12	25.39	24.93	25.23
5648	NYSE	GLT	Thu, Oct 30, 2014	24.55	24.83	24.41	24.70
5647	NYSE	GLT	Wed, Oct 29, 2014	24.88	25.00	24.35	24.56
5646	NYSE	GLT	Tue, Oct 28, 2014	24.07	24.95	23.88	24.90
5645	NYSE	GLT	Mon, Oct 27, 2014	23.75	24.01	23.46	23.95
5644	NYSE	GLT	Fri, Oct 24, 2014	23.86	23.94	23.58	23.91
5643	NYSE	GLT	Thu, Oct 23, 2014	23.56	23.91	23.41	23.79
5642	NYSE	GLT	Wed, Oct 22, 2014	23.56	23.77	23.37	23.41
5641	NYSE	GLT	Tue, Oct 21, 2014	23.16	23.61	23.10	23.48
5640	NYSE	GLT	Mon, Oct 20, 2014	22.70	23.21	22.55	23.15
5639	NYSE	GLT	Fri, Oct 17, 2014	23.62	23.62	22.77	22.83
5638	NYSE	GLT	Thu, Oct 16, 2014	23.32	23.66	23.23	23.40
5637	NYSE	GLT	Wed, Oct 15, 2014	22.74	23.83	22.50	23.70
5636	NYSE	GLT	Tue, Oct 14, 2014	22.84	23.25	22.74	23.08
5635	NYSE	GLT	Mon, Oct 13, 2014	22.21	22.90	22.10	22.62
5634	NYSE	GLT	Fri, Oct 10, 2014	22.27	22.76	22.10	22.24
5633	NYSE	GLT	Thu, Oct 9, 2014	23.05	23.05	22.38	22.44
5632	NYSE	GLT	Wed, Oct 8, 2014	22.42	23.16	22.16	23.05
5631	NYSE	GLT	Tue, Oct 7, 2014	22.46	22.77	22.34	22.50
5630	NYSE	GLT	Mon, Oct 6, 2014	22.51	22.59	22.35	22.55
5629	NYSE	GLT	Fri, Oct 3, 2014	22.51	22.63	22.34	22.45
5628	NYSE	GLT	Thu, Oct 2, 2014	21.96	22.42	21.96	22.31
5627	NYSE	GLT	Wed, Oct 1, 2014	21.77	22.07	21.38	21.95
5626	NYSE	GLT	Tue, Sep 30, 2014	22.49	22.62	21.94	21.95
5625	NYSE	GLT	Mon, Sep 29, 2014	22.58	22.76	22.48	22.49
5624	NYSE	GLT	Fri, Sep 26, 2014	22.72	22.92	22.67	22.86
5623	NYSE	GLT	Thu, Sep 25, 2014	23.06	23.25	22.47	22.70
5622	NYSE	GLT	Wed, Sep 24, 2014	22.93	23.24	22.73	23.13
5621	NYSE	GLT	Tue, Sep 23, 2014	23.07	23.19	22.80	22.94
5620	NYSE	GLT	Mon, Sep 22, 2014	23.27	23.46	23.08	23.20
5619	NYSE	GLT	Fri, Sep 19, 2014	23.94	24.13	23.26	23.27
5618	NYSE	GLT	Thu, Sep 18, 2014	23.87	24.20	23.85	23.93
5617	NYSE	GLT	Wed, Sep 17, 2014	23.91	23.96	23.67	23.85
5616	NYSE	GLT	Tue, Sep 16, 2014	24.21	24.28	23.92	23.94
5615	NYSE	GLT	Mon, Sep 15, 2014	24.52	24.55	24.15	24.22
5614	NYSE	GLT	Fri, Sep 12, 2014	24.71	24.71	24.33	24.57
5613	NYSE	GLT	Thu, Sep 11, 2014	24.56	24.86	24.52	24.71
5612	NYSE	GLT	Wed, Sep 10, 2014	24.95	25.01	24.67	24.72
5611	NYSE	GLT	Tue, Sep 9, 2014	25.13	25.13	24.86	24.90
5610	NYSE	GLT	Mon, Sep 8, 2014	25.10	25.27	24.94	25.20
5609	NYSE	GLT	Fri, Sep 5, 2014	25.05	25.23	24.78	25.16
5608	NYSE	GLT	Thu, Sep 4, 2014	25.31	25.39	25.10	25.15
5607	NYSE	GLT	Wed, Sep 3, 2014	25.43	25.54	25.24	25.34
5606	NYSE	GLT	Tue, Sep 2, 2014	24.99	25.59	24.86	25.34
5605	NYSE	GLT	Fri, Aug 29, 2014	24.98	25.05	24.79	24.93
5604	NYSE	GLT	Thu, Aug 28, 2014	24.97	25.13	24.80	24.95
5603	NYSE	GLT	Wed, Aug 27, 2014	24.60	25.08	24.57	25.03
5602	NYSE	GLT	Tue, Aug 26, 2014	24.39	24.55	24.24	24.54
5601	NYSE	GLT	Mon, Aug 25, 2014	24.50	24.52	24.21	24.33
5600	NYSE	GLT	Fri, Aug 22, 2014	24.26	24.36	23.86	24.33
5599	NYSE	GLT	Thu, Aug 21, 2014	23.50	24.42	23.15	24.30
5598	NYSE	GLT	Wed, Aug 20, 2014	24.10	24.10	23.36	23.53
5597	NYSE	GLT	Tue, Aug 19, 2014	24.41	24.60	23.99	24.23
5596	NYSE	GLT	Mon, Aug 18, 2014	24.48	24.57	24.17	24.31
5595	NYSE	GLT	Fri, Aug 15, 2014	24.63	24.73	24.02	24.20
5594	NYSE	GLT	Thu, Aug 14, 2014	24.27	24.44	24.19	24.42
5593	NYSE	GLT	Wed, Aug 13, 2014	24.30	24.37	23.92	24.26
5592	NYSE	GLT	Tue, Aug 12, 2014	24.27	24.49	24.03	24.21
5591	NYSE	GLT	Mon, Aug 11, 2014	24.37	24.52	24.05	24.37
5590	NYSE	GLT	Fri, Aug 8, 2014	24.13	24.41	24.00	24.22
5589	NYSE	GLT	Thu, Aug 7, 2014	24.49	24.66	24.10	24.18
5588	NYSE	GLT	Wed, Aug 6, 2014	24.03	24.67	23.78	24.34
5587	NYSE	GLT	Tue, Aug 5, 2014	23.95	24.28	23.82	24.10
5586	NYSE	GLT	Mon, Aug 4, 2014	24.04	24.37	23.70	24.07
5585	NYSE	GLT	Fri, Aug 1, 2014	23.80	24.05	23.59	23.85
5584	NYSE	GLT	Thu, Jul 31, 2014	24.15	24.15	23.64	23.80
5583	NYSE	GLT	Wed, Jul 30, 2014	24.57	24.88	24.17	24.48
5582	NYSE	GLT	Tue, Jul 29, 2014	23.96	24.77	22.83	24.60
5581	NYSE	GLT	Mon, Jul 28, 2014	24.77	25.05	24.60	24.69
5580	NYSE	GLT	Fri, Jul 25, 2014	24.72	24.90	24.50	24.79
5579	NYSE	GLT	Thu, Jul 24, 2014	24.62	25.27	24.56	24.93
5578	NYSE	GLT	Wed, Jul 23, 2014	24.25	24.72	24.14	24.61
5577	NYSE	GLT	Tue, Jul 22, 2014	24.82	24.82	24.13	24.19
5576	NYSE	GLT	Mon, Jul 21, 2014	24.62	24.82	24.41	24.65
5575	NYSE	GLT	Fri, Jul 18, 2014	24.61	24.90	24.61	24.88
5574	NYSE	GLT	Thu, Jul 17, 2014	24.86	25.06	24.15	24.65
5573	NYSE	GLT	Wed, Jul 16, 2014	25.47	25.47	24.99	25.01
5572	NYSE	GLT	Tue, Jul 15, 2014	25.53	25.62	25.29	25.32
5571	NYSE	GLT	Mon, Jul 14, 2014	25.43	25.62	25.18	25.45
5570	NYSE	GLT	Fri, Jul 11, 2014	25.41	25.62	25.01	25.15
5569	NYSE	GLT	Thu, Jul 10, 2014	25.32	25.62	25.04	25.49
5568	NYSE	GLT	Wed, Jul 9, 2014	26.03	26.18	25.66	25.77
5567	NYSE	GLT	Tue, Jul 8, 2014	25.97	26.03	25.68	26.00
5566	NYSE	GLT	Mon, Jul 7, 2014	26.59	26.71	25.93	26.05
5565	NYSE	GLT	Thu, Jul 3, 2014	26.37	26.71	26.37	26.71
5564	NYSE	GLT	Wed, Jul 2, 2014	27.01	27.09	26.22	26.23
5563	NYSE	GLT	Tue, Jul 1, 2014	26.53	27.19	26.53	27.09
5562	NYSE	GLT	Mon, Jun 30, 2014	26.61	26.85	26.32	26.53
5561	NYSE	GLT	Fri, Jun 27, 2014	26.15	26.78	26.15	26.74
5560	NYSE	GLT	Thu, Jun 26, 2014	26.65	26.84	26.19	26.30
5559	NYSE	GLT	Wed, Jun 25, 2014	26.49	26.91	26.39	26.61
5558	NYSE	GLT	Tue, Jun 24, 2014	26.73	27.27	26.56	26.58
5557	NYSE	GLT	Mon, Jun 23, 2014	26.88	26.94	26.49	26.82
5556	NYSE	GLT	Fri, Jun 20, 2014	27.00	27.26	26.73	26.76
5555	NYSE	GLT	Thu, Jun 19, 2014	27.05	27.14	26.76	26.88
5554	NYSE	GLT	Wed, Jun 18, 2014	27.04	27.13	26.75	27.04
5553	NYSE	GLT	Tue, Jun 17, 2014	26.52	27.01	26.49	27.00
5552	NYSE	GLT	Mon, Jun 16, 2014	26.31	26.65	26.28	26.62
5551	NYSE	GLT	Fri, Jun 13, 2014	26.54	26.60	26.11	26.42
5550	NYSE	GLT	Thu, Jun 12, 2014	26.38	26.49	26.13	26.43
5549	NYSE	GLT	Wed, Jun 11, 2014	26.43	26.64	26.28	26.48
5548	NYSE	GLT	Tue, Jun 10, 2014	26.95	27.09	26.40	26.59
5547	NYSE	GLT	Mon, Jun 9, 2014	26.98	27.35	26.92	27.10
5546	NYSE	GLT	Fri, Jun 6, 2014	27.05	27.49	26.88	27.02
5545	NYSE	GLT	Thu, Jun 5, 2014	26.09	26.99	26.01	26.93
5544	NYSE	GLT	Wed, Jun 4, 2014	26.24	26.55	26.04	26.05
5543	NYSE	GLT	Tue, Jun 3, 2014	26.12	26.48	26.00	26.31
5542	NYSE	GLT	Mon, Jun 2, 2014	26.42	26.42	25.81	26.20
5541	NYSE	GLT	Fri, May 30, 2014	26.20	26.47	25.90	26.32
5540	NYSE	GLT	Thu, May 29, 2014	26.14	26.28	25.97	26.18
5539	NYSE	GLT	Wed, May 28, 2014	26.15	26.19	25.96	26.10
5538	NYSE	GLT	Tue, May 27, 2014	26.18	26.38	26.03	26.19
5537	NYSE	GLT	Fri, May 23, 2014	25.92	26.19	25.76	26.17
5536	NYSE	GLT	Thu, May 22, 2014	25.80	26.07	25.65	25.84
5535	NYSE	GLT	Wed, May 21, 2014	25.71	26.04	25.51	25.77
5534	NYSE	GLT	Tue, May 20, 2014	26.13	26.13	25.53	25.69
5533	NYSE	GLT	Mon, May 19, 2014	25.70	26.57	25.67	26.21
5532	NYSE	GLT	Fri, May 16, 2014	25.66	25.91	25.60	25.85
5531	NYSE	GLT	Thu, May 15, 2014	25.86	26.15	25.47	25.72
5530	NYSE	GLT	Wed, May 14, 2014	26.13	26.25	25.91	25.98
5529	NYSE	GLT	Tue, May 13, 2014	26.61	26.75	26.07	26.22
5528	NYSE	GLT	Mon, May 12, 2014	26.20	26.89	26.20	26.68
5527	NYSE	GLT	Fri, May 9, 2014	25.86	26.21	25.75	26.16
5526	NYSE	GLT	Thu, May 8, 2014	26.09	26.55	25.83	25.99
5525	NYSE	GLT	Wed, May 7, 2014	25.95	26.08	25.61	26.07
5524	NYSE	GLT	Tue, May 6, 2014	25.95	26.10	25.75	25.94
5523	NYSE	GLT	Mon, May 5, 2014	26.00	26.21	25.36	25.95
5522	NYSE	GLT	Fri, May 2, 2014	26.42	26.65	25.93	26.26
5521	NYSE	GLT	Thu, May 1, 2014	25.48	26.19	24.97	26.19
5520	NYSE	GLT	Wed, Apr 30, 2014	24.81	25.53	24.63	25.52
5519	NYSE	GLT	Tue, Apr 29, 2014	24.36	24.92	24.07	24.77
5518	NYSE	GLT	Mon, Apr 28, 2014	24.66	24.85	24.12	24.38
5517	NYSE	GLT	Fri, Apr 25, 2014	24.98	24.99	24.47	24.60
5516	NYSE	GLT	Thu, Apr 24, 2014	25.42	25.42	24.64	25.02
5515	NYSE	GLT	Wed, Apr 23, 2014	25.79	25.80	25.23	25.25
5514	NYSE	GLT	Tue, Apr 22, 2014	25.73	25.98	25.60	25.78
5513	NYSE	GLT	Mon, Apr 21, 2014	25.67	25.88	25.44	25.66
5512	NYSE	GLT	Thu, Apr 17, 2014	25.51	25.92	25.50	25.73
5511	NYSE	GLT	Wed, Apr 16, 2014	25.82	25.85	25.50	25.51
5510	NYSE	GLT	Tue, Apr 15, 2014	25.79	25.97	25.34	25.75
5509	NYSE	GLT	Mon, Apr 14, 2014	25.95	25.96	25.53	25.79
5508	NYSE	GLT	Fri, Apr 11, 2014	26.07	26.21	25.60	25.67
5507	NYSE	GLT	Thu, Apr 10, 2014	26.64	26.75	26.38	26.41
5506	NYSE	GLT	Wed, Apr 9, 2014	26.77	26.85	26.53	26.74
5505	NYSE	GLT	Tue, Apr 8, 2014	26.31	26.79	26.10	26.63
5504	NYSE	GLT	Mon, Apr 7, 2014	26.66	26.82	25.91	26.26
5503	NYSE	GLT	Fri, Apr 4, 2014	27.36	27.54	26.63	26.68
5502	NYSE	GLT	Thu, Apr 3, 2014	27.41	27.47	27.20	27.30
5501	NYSE	GLT	Wed, Apr 2, 2014	27.27	27.51	27.24	27.33
5500	NYSE	GLT	Tue, Apr 1, 2014	27.13	27.35	26.95	27.22
5499	NYSE	GLT	Mon, Mar 31, 2014	27.22	27.35	26.87	27.22
5498	NYSE	GLT	Fri, Mar 28, 2014	26.84	27.25	26.84	27.00
5497	NYSE	GLT	Thu, Mar 27, 2014	26.96	26.99	26.52	26.83
5496	NYSE	GLT	Wed, Mar 26, 2014	27.74	27.84	26.91	26.92
5495	NYSE	GLT	Tue, Mar 25, 2014	27.70	27.91	27.36	27.57
5494	NYSE	GLT	Mon, Mar 24, 2014	28.72	28.82	27.55	27.55
5493	NYSE	GLT	Fri, Mar 21, 2014	28.88	29.25	28.57	28.64
5492	NYSE	GLT	Thu, Mar 20, 2014	28.74	28.88	28.58	28.67
5491	NYSE	GLT	Wed, Mar 19, 2014	28.72	28.93	28.58	28.75
5490	NYSE	GLT	Tue, Mar 18, 2014	28.50	28.78	28.40	28.67
5489	NYSE	GLT	Mon, Mar 17, 2014	28.50	28.89	28.34	28.54
5488	NYSE	GLT	Fri, Mar 14, 2014	28.34	28.70	28.19	28.41
5487	NYSE	GLT	Thu, Mar 13, 2014	29.08	29.08	28.33	28.42
5486	NYSE	GLT	Wed, Mar 12, 2014	28.93	29.10	28.69	28.93
5485	NYSE	GLT	Tue, Mar 11, 2014	29.79	29.80	28.88	29.00
5484	NYSE	GLT	Mon, Mar 10, 2014	30.38	30.45	29.75	29.81
5483	NYSE	GLT	Fri, Mar 7, 2014	30.51	30.63	30.09	30.34
5482	NYSE	GLT	Thu, Mar 6, 2014	30.49	30.58	30.21	30.24
5481	NYSE	GLT	Wed, Mar 5, 2014	30.76	30.90	30.28	30.39
5480	NYSE	GLT	Tue, Mar 4, 2014	30.28	31.62	30.28	30.74
5479	NYSE	GLT	Mon, Mar 3, 2014	30.18	30.21	29.77	30.04
5478	NYSE	GLT	Fri, Feb 28, 2014	29.96	30.72	29.88	30.35
5477	NYSE	GLT	Thu, Feb 27, 2014	29.89	30.02	29.52	29.86
5476	NYSE	GLT	Wed, Feb 26, 2014	29.75	30.05	29.65	29.89
5475	NYSE	GLT	Tue, Feb 25, 2014	29.79	29.96	29.33	29.76
5474	NYSE	GLT	Mon, Feb 24, 2014	29.46	29.96	29.36	29.77
5473	NYSE	GLT	Fri, Feb 21, 2014	29.00	29.47	28.77	29.43
5472	NYSE	GLT	Thu, Feb 20, 2014	28.84	29.09	28.69	28.86
5471	NYSE	GLT	Wed, Feb 19, 2014	29.05	29.39	28.68	28.75
5470	NYSE	GLT	Tue, Feb 18, 2014	29.19	29.42	28.90	29.13
5469	NYSE	GLT	Fri, Feb 14, 2014	29.14	29.25	28.65	29.14
5468	NYSE	GLT	Thu, Feb 13, 2014	30.95	31.62	28.45	29.03
5467	NYSE	GLT	Wed, Feb 12, 2014	32.00	32.00	30.95	31.28
5466	NYSE	GLT	Tue, Feb 11, 2014	31.07	31.77	30.76	31.66
5465	NYSE	GLT	Mon, Feb 10, 2014	30.97	31.34	30.71	30.94
5464	NYSE	GLT	Fri, Feb 7, 2014	31.16	31.95	30.84	31.05
5463	NYSE	GLT	Thu, Feb 6, 2014	30.61	31.28	30.44	31.09
5462	NYSE	GLT	Wed, Feb 5, 2014	30.53	30.86	30.30	30.45
5461	NYSE	GLT	Tue, Feb 4, 2014	30.37	30.92	30.15	30.62
5460	NYSE	GLT	Mon, Feb 3, 2014	30.94	31.42	30.20	30.29
5459	NYSE	GLT	Fri, Jan 31, 2014	29.71	31.71	28.98	30.99
5458	NYSE	GLT	Thu, Jan 30, 2014	28.55	29.35	28.23	28.92
5457	NYSE	GLT	Wed, Jan 29, 2014	28.36	28.66	28.07	28.39
5456	NYSE	GLT	Tue, Jan 28, 2014	28.47	28.71	27.98	28.55
5455	NYSE	GLT	Mon, Jan 27, 2014	28.87	29.02	28.41	28.45
5454	NYSE	GLT	Fri, Jan 24, 2014	29.48	29.65	28.48	28.74
5453	NYSE	GLT	Thu, Jan 23, 2014	29.29	29.71	29.18	29.70
5452	NYSE	GLT	Wed, Jan 22, 2014	29.32	29.55	29.02	29.50
5451	NYSE	GLT	Tue, Jan 21, 2014	28.52	29.60	28.35	29.34
5450	NYSE	GLT	Fri, Jan 17, 2014	28.61	28.73	28.20	28.42
5449	NYSE	GLT	Thu, Jan 16, 2014	28.51	28.68	28.25	28.59
5448	NYSE	GLT	Wed, Jan 15, 2014	28.70	28.76	28.39	28.59
5447	NYSE	GLT	Tue, Jan 14, 2014	28.51	28.66	28.20	28.56
5446	NYSE	GLT	Mon, Jan 13, 2014	28.66	28.94	28.12	28.35
5445	NYSE	GLT	Fri, Jan 10, 2014	28.72	28.72	28.36	28.68
5444	NYSE	GLT	Thu, Jan 9, 2014	28.44	28.71	28.19	28.65
5443	NYSE	GLT	Wed, Jan 8, 2014	28.48	28.71	28.22	28.29
5442	NYSE	GLT	Tue, Jan 7, 2014	27.75	28.99	27.66	28.57
5441	NYSE	GLT	Mon, Jan 6, 2014	27.68	27.79	27.40	27.71
5440	NYSE	GLT	Fri, Jan 3, 2014	27.45	27.72	27.40	27.63
5439	NYSE	GLT	Thu, Jan 2, 2014	27.47	27.61	27.20	27.46
5438	NYSE	GLT	Tue, Dec 31, 2013	28.10	28.13	27.60	27.64
5437	NYSE	GLT	Mon, Dec 30, 2013	28.24	28.33	27.81	28.11
5436	NYSE	GLT	Fri, Dec 27, 2013	28.59	28.59	28.13	28.33
5435	NYSE	GLT	Thu, Dec 26, 2013	28.25	28.53	27.92	28.46
5434	NYSE	GLT	Tue, Dec 24, 2013	27.86	28.38	27.74	28.17
5433	NYSE	GLT	Mon, Dec 23, 2013	27.70	28.02	27.70	28.00
5432	NYSE	GLT	Fri, Dec 20, 2013	27.45	27.72	27.36	27.67
5431	NYSE	GLT	Thu, Dec 19, 2013	27.76	27.89	27.36	27.42
5430	NYSE	GLT	Wed, Dec 18, 2013	27.28	27.81	27.13	27.77
5429	NYSE	GLT	Tue, Dec 17, 2013	27.64	27.72	27.18	27.31
5428	NYSE	GLT	Mon, Dec 16, 2013	26.77	27.70	26.75	27.58
5427	NYSE	GLT	Fri, Dec 13, 2013	26.15	26.84	26.15	26.71
5426	NYSE	GLT	Thu, Dec 12, 2013	26.17	26.34	26.06	26.18
5425	NYSE	GLT	Wed, Dec 11, 2013	26.42	26.43	26.04	26.17
5424	NYSE	GLT	Tue, Dec 10, 2013	26.58	26.77	26.40	26.41
5423	NYSE	GLT	Mon, Dec 9, 2013	26.93	27.01	26.28	26.66
5422	NYSE	GLT	Fri, Dec 6, 2013	26.96	27.12	26.75	26.84
5421	NYSE	GLT	Thu, Dec 5, 2013	26.58	26.71	26.35	26.65
5420	NYSE	GLT	Wed, Dec 4, 2013	26.98	27.15	26.54	26.57
5419	NYSE	GLT	Tue, Dec 3, 2013	27.15	27.41	26.95	27.13
5418	NYSE	GLT	Mon, Dec 2, 2013	27.91	27.91	26.91	27.28
5417	NYSE	GLT	Fri, Nov 29, 2013	27.65	28.05	27.55	27.99
5416	NYSE	GLT	Wed, Nov 27, 2013	27.42	27.64	27.25	27.57
5415	NYSE	GLT	Tue, Nov 26, 2013	27.23	27.38	27.09	27.33
5414	NYSE	GLT	Mon, Nov 25, 2013	27.32	27.45	27.23	27.27
5413	NYSE	GLT	Fri, Nov 22, 2013	27.24	27.39	27.10	27.33
5412	NYSE	GLT	Thu, Nov 21, 2013	26.88	27.24	26.86	27.21
5411	NYSE	GLT	Wed, Nov 20, 2013	26.98	27.11	26.68	26.72
5410	NYSE	GLT	Tue, Nov 19, 2013	27.14	27.30	26.88	26.95
5409	NYSE	GLT	Mon, Nov 18, 2013	27.31	27.31	26.95	27.09
5408	NYSE	GLT	Fri, Nov 15, 2013	27.00	27.34	26.97	27.31
5407	NYSE	GLT	Thu, Nov 14, 2013	27.18	27.18	26.85	27.04
5406	NYSE	GLT	Wed, Nov 13, 2013	26.89	27.21	26.69	27.20
5405	NYSE	GLT	Tue, Nov 12, 2013	26.95	27.25	26.85	27.09
5404	NYSE	GLT	Mon, Nov 11, 2013	26.58	27.10	26.54	27.03
5403	NYSE	GLT	Fri, Nov 8, 2013	25.99	26.75	25.94	26.55
5402	NYSE	GLT	Thu, Nov 7, 2013	26.46	26.51	25.97	25.99
5401	NYSE	GLT	Wed, Nov 6, 2013	26.80	26.80	26.37	26.42
5400	NYSE	GLT	Tue, Nov 5, 2013	27.00	27.00	26.53	26.62
5399	NYSE	GLT	Mon, Nov 4, 2013	27.01	27.17	26.93	27.07
5398	NYSE	GLT	Fri, Nov 1, 2013	26.14	27.06	26.13	27.00
5397	NYSE	GLT	Thu, Oct 31, 2013	25.93	26.39	25.81	26.20
5396	NYSE	GLT	Wed, Oct 30, 2013	25.84	26.20	25.50	26.00
5395	NYSE	GLT	Tue, Oct 29, 2013	28.63	29.00	25.01	25.90
5394	NYSE	GLT	Mon, Oct 28, 2013	29.06	29.25	28.78	28.88
5393	NYSE	GLT	Fri, Oct 25, 2013	29.04	29.13	28.58	29.13
5392	NYSE	GLT	Thu, Oct 24, 2013	28.93	29.17	28.79	28.92
5391	NYSE	GLT	Wed, Oct 23, 2013	28.62	28.89	28.56	28.80
5390	NYSE	GLT	Tue, Oct 22, 2013	28.64	28.82	28.42	28.70
5389	NYSE	GLT	Mon, Oct 21, 2013	28.84	28.84	28.36	28.48
5388	NYSE	GLT	Fri, Oct 18, 2013	28.18	28.90	28.10	28.87
5387	NYSE	GLT	Thu, Oct 17, 2013	27.79	27.93	27.58	27.93
5386	NYSE	GLT	Wed, Oct 16, 2013	27.44	27.93	27.25	27.84
5385	NYSE	GLT	Tue, Oct 15, 2013	27.41	27.47	27.16	27.26
5384	NYSE	GLT	Mon, Oct 14, 2013	27.23	27.65	27.05	27.55
5383	NYSE	GLT	Fri, Oct 11, 2013	26.62	27.36	26.62	27.36
5382	NYSE	GLT	Thu, Oct 10, 2013	26.63	26.84	26.41	26.80
5381	NYSE	GLT	Wed, Oct 9, 2013	26.26	26.68	26.13	26.29
5380	NYSE	GLT	Tue, Oct 8, 2013	26.37	26.39	26.11	26.25
5379	NYSE	GLT	Mon, Oct 7, 2013	26.58	26.58	26.20	26.29
5378	NYSE	GLT	Fri, Oct 4, 2013	26.75	26.90	26.68	26.79
5377	NYSE	GLT	Thu, Oct 3, 2013	26.75	26.99	26.54	26.77
5376	NYSE	GLT	Wed, Oct 2, 2013	26.90	26.90	26.53	26.80
5375	NYSE	GLT	Tue, Oct 1, 2013	27.05	27.11	26.69	27.11
5374	NYSE	GLT	Mon, Sep 30, 2013	26.48	27.17	26.36	27.07
5373	NYSE	GLT	Fri, Sep 27, 2013	26.62	26.87	26.53	26.81
5372	NYSE	GLT	Thu, Sep 26, 2013	26.51	26.93	26.51	26.87
5371	NYSE	GLT	Wed, Sep 25, 2013	26.50	26.91	26.45	26.50
5370	NYSE	GLT	Tue, Sep 24, 2013	26.43	26.60	26.04	26.52
5369	NYSE	GLT	Mon, Sep 23, 2013	26.35	26.41	26.12	26.37
5368	NYSE	GLT	Fri, Sep 20, 2013	26.38	26.53	26.25	26.36
5367	NYSE	GLT	Thu, Sep 19, 2013	26.30	26.39	26.03	26.29
5366	NYSE	GLT	Wed, Sep 18, 2013	26.03	26.39	25.90	26.28
5365	NYSE	GLT	Tue, Sep 17, 2013	26.35	26.49	25.83	26.09
5364	NYSE	GLT	Mon, Sep 16, 2013	26.53	26.58	26.27	26.42
5363	NYSE	GLT	Fri, Sep 13, 2013	26.09	26.11	25.89	26.10
5362	NYSE	GLT	Thu, Sep 12, 2013	26.09	26.19	25.81	25.94
5361	NYSE	GLT	Wed, Sep 11, 2013	25.77	26.20	25.73	26.19
5360	NYSE	GLT	Tue, Sep 10, 2013	25.63	25.79	25.51	25.77
5359	NYSE	GLT	Mon, Sep 9, 2013	25.46	25.74	25.35	25.55
5358	NYSE	GLT	Fri, Sep 6, 2013	25.90	25.90	25.16	25.41
5357	NYSE	GLT	Thu, Sep 5, 2013	25.98	26.01	25.55	25.70
5356	NYSE	GLT	Wed, Sep 4, 2013	25.57	25.99	25.48	25.95
5355	NYSE	GLT	Tue, Sep 3, 2013	26.02	26.02	25.32	25.65
5354	NYSE	GLT	Fri, Aug 30, 2013	26.00	26.00	25.46	25.62
5353	NYSE	GLT	Thu, Aug 29, 2013	25.59	26.19	25.59	26.06
5352	NYSE	GLT	Wed, Aug 28, 2013	25.68	25.91	25.43	25.58
5351	NYSE	GLT	Tue, Aug 27, 2013	26.06	26.31	25.74	25.76
5350	NYSE	GLT	Mon, Aug 26, 2013	25.86	26.60	25.86	26.40
5349	NYSE	GLT	Fri, Aug 23, 2013	26.19	26.20	25.80	25.91
5348	NYSE	GLT	Thu, Aug 22, 2013	25.85	26.41	25.85	26.20
5347	NYSE	GLT	Wed, Aug 21, 2013	26.41	26.49	25.82	25.93
5346	NYSE	GLT	Tue, Aug 20, 2013	26.51	26.60	26.32	26.40
5345	NYSE	GLT	Mon, Aug 19, 2013	26.81	26.85	26.50	26.53
5344	NYSE	GLT	Fri, Aug 16, 2013	26.60	27.23	26.56	26.77
5343	NYSE	GLT	Thu, Aug 15, 2013	27.00	27.17	26.75	26.78
5342	NYSE	GLT	Wed, Aug 14, 2013	27.50	27.66	27.18	27.31
5341	NYSE	GLT	Tue, Aug 13, 2013	27.75	27.91	27.25	27.37
5340	NYSE	GLT	Mon, Aug 12, 2013	27.58	27.85	27.42	27.67
5339	NYSE	GLT	Fri, Aug 9, 2013	27.67	27.88	27.19	27.67
5338	NYSE	GLT	Thu, Aug 8, 2013	27.97	28.02	27.66	27.73
5337	NYSE	GLT	Wed, Aug 7, 2013	27.85	28.21	27.53	27.74
5336	NYSE	GLT	Tue, Aug 6, 2013	27.86	28.20	27.76	27.88
5335	NYSE	GLT	Mon, Aug 5, 2013	27.68	28.04	27.44	27.85
5334	NYSE	GLT	Fri, Aug 2, 2013	27.58	27.98	27.35	27.84
5333	NYSE	GLT	Thu, Aug 1, 2013	26.75	27.60	26.59	27.57
5332	NYSE	GLT	Wed, Jul 31, 2013	26.27	26.56	26.26	26.47
5331	NYSE	GLT	Tue, Jul 30, 2013	26.90	26.90	26.21	26.25
5330	NYSE	GLT	Mon, Jul 29, 2013	27.00	27.00	26.52	26.62
5329	NYSE	GLT	Fri, Jul 26, 2013	26.87	27.18	26.33	27.02
5328	NYSE	GLT	Thu, Jul 25, 2013	26.86	27.27	26.78	27.12
5327	NYSE	GLT	Wed, Jul 24, 2013	27.13	27.13	26.83	26.92
5326	NYSE	GLT	Tue, Jul 23, 2013	27.30	27.30	26.78	27.06
5325	NYSE	GLT	Mon, Jul 22, 2013	27.40	27.70	27.08	27.22
5324	NYSE	GLT	Fri, Jul 19, 2013	27.39	27.50	27.15	27.49
5323	NYSE	GLT	Thu, Jul 18, 2013	27.12	27.61	27.02	27.51
5322	NYSE	GLT	Wed, Jul 17, 2013	27.08	27.30	27.02	27.05
5321	NYSE	GLT	Tue, Jul 16, 2013	27.07	27.20	26.95	27.13
5320	NYSE	GLT	Mon, Jul 15, 2013	27.18	27.44	27.00	27.10
5319	NYSE	GLT	Fri, Jul 12, 2013	27.14	27.27	27.07	27.16
5318	NYSE	GLT	Thu, Jul 11, 2013	27.15	27.29	26.99	27.23
5317	NYSE	GLT	Wed, Jul 10, 2013	27.09	27.09	26.62	26.86
5316	NYSE	GLT	Tue, Jul 9, 2013	25.83	27.15	25.83	26.93
5315	NYSE	GLT	Mon, Jul 8, 2013	26.60	27.16	26.60	27.11
5314	NYSE	GLT	Fri, Jul 5, 2013	26.31	26.55	26.01	26.55
5313	NYSE	GLT	Wed, Jul 3, 2013	25.87	26.00	25.72	25.95
5312	NYSE	GLT	Tue, Jul 2, 2013	25.80	25.89	25.54	25.89
5311	NYSE	GLT	Mon, Jul 1, 2013	25.13	26.11	25.13	25.78
5310	NYSE	GLT	Fri, Jun 28, 2013	25.20	25.41	24.94	25.10
5309	NYSE	GLT	Thu, Jun 27, 2013	25.21	25.49	25.05	25.26
5308	NYSE	GLT	Wed, Jun 26, 2013	24.94	25.26	24.75	25.12
5307	NYSE	GLT	Tue, Jun 25, 2013	24.96	25.17	24.38	24.81
5306	NYSE	GLT	Mon, Jun 24, 2013	25.47	25.55	24.82	24.84
5305	NYSE	GLT	Fri, Jun 21, 2013	25.07	25.75	24.79	25.70
5304	NYSE	GLT	Thu, Jun 20, 2013	25.42	25.45	24.85	25.07
5303	NYSE	GLT	Wed, Jun 19, 2013	26.17	26.22	25.45	25.70
5302	NYSE	GLT	Tue, Jun 18, 2013	25.91	26.21	25.69	26.15
5301	NYSE	GLT	Mon, Jun 17, 2013	26.16	26.16	25.64	25.84
5300	NYSE	GLT	Fri, Jun 14, 2013	26.30	26.34	25.85	25.96
5299	NYSE	GLT	Thu, Jun 13, 2013	26.01	26.44	25.98	26.33
5298	NYSE	GLT	Wed, Jun 12, 2013	26.24	26.41	25.84	25.89
5297	NYSE	GLT	Tue, Jun 11, 2013	25.73	26.22	25.45	26.08
5296	NYSE	GLT	Mon, Jun 10, 2013	25.58	26.04	25.32	26.00
5295	NYSE	GLT	Fri, Jun 7, 2013	25.73	25.83	25.26	25.54
5294	NYSE	GLT	Thu, Jun 6, 2013	25.32	25.63	25.17	25.60
5293	NYSE	GLT	Wed, Jun 5, 2013	25.44	25.65	25.09	25.27
5292	NYSE	GLT	Tue, Jun 4, 2013	25.54	25.87	25.03	25.57
5291	NYSE	GLT	Mon, Jun 3, 2013	24.78	25.62	24.67	25.56
5290	NYSE	GLT	Fri, May 31, 2013	25.05	25.27	24.69	24.73
5289	NYSE	GLT	Thu, May 30, 2013	25.13	25.36	25.00	25.25
5288	NYSE	GLT	Wed, May 29, 2013	25.06	25.25	24.76	25.12
5287	NYSE	GLT	Tue, May 28, 2013	25.27	25.78	25.00	25.35
5286	NYSE	GLT	Fri, May 24, 2013	24.50	25.10	24.23	24.86
5285	NYSE	GLT	Thu, May 23, 2013	24.63	25.04	24.52	24.68
5284	NYSE	GLT	Wed, May 22, 2013	25.18	25.54	24.65	24.78
5283	NYSE	GLT	Tue, May 21, 2013	25.28	25.50	24.86	25.22
5282	NYSE	GLT	Mon, May 20, 2013	24.92	25.37	24.82	25.20
5281	NYSE	GLT	Fri, May 17, 2013	24.93	25.15	24.74	25.07
5280	NYSE	GLT	Thu, May 16, 2013	24.94	25.05	24.63	24.88
5279	NYSE	GLT	Wed, May 15, 2013	24.78	25.18	24.66	24.98
5278	NYSE	GLT	Tue, May 14, 2013	24.95	25.05	24.71	24.82
5277	NYSE	GLT	Mon, May 13, 2013	24.72	25.13	24.67	24.85
5276	NYSE	GLT	Fri, May 10, 2013	24.93	25.15	24.59	24.75
5275	NYSE	GLT	Thu, May 9, 2013	24.56	24.91	24.52	24.82
5274	NYSE	GLT	Wed, May 8, 2013	24.67	24.71	24.24	24.56
5273	NYSE	GLT	Tue, May 7, 2013	24.00	24.68	23.82	24.67
5272	NYSE	GLT	Mon, May 6, 2013	23.96	24.09	23.62	23.84
5271	NYSE	GLT	Fri, May 3, 2013	23.65	24.10	23.65	23.97
5270	NYSE	GLT	Thu, May 2, 2013	23.44	23.60	23.24	23.35
5269	NYSE	GLT	Wed, May 1, 2013	24.14	24.14	22.96	23.22
5268	NYSE	GLT	Tue, Apr 30, 2013	23.77	24.63	23.64	24.00
5267	NYSE	GLT	Mon, Apr 29, 2013	23.45	23.70	23.32	23.52
5266	NYSE	GLT	Fri, Apr 26, 2013	23.42	23.56	23.10	23.32
5265	NYSE	GLT	Thu, Apr 25, 2013	23.70	24.14	23.35	23.45
5264	NYSE	GLT	Wed, Apr 24, 2013	23.72	23.94	23.37	23.43
5263	NYSE	GLT	Tue, Apr 23, 2013	23.05	23.61	22.87	23.48
5262	NYSE	GLT	Mon, Apr 22, 2013	22.75	23.02	22.12	22.84
5261	NYSE	GLT	Fri, Apr 19, 2013	22.54	22.92	22.32	22.60
5260	NYSE	GLT	Thu, Apr 18, 2013	22.65	22.76	22.35	22.48
5259	NYSE	GLT	Wed, Apr 17, 2013	22.68	22.68	22.27	22.52
5258	NYSE	GLT	Tue, Apr 16, 2013	22.19	23.09	22.08	22.86
5257	NYSE	GLT	Mon, Apr 15, 2013	23.25	23.29	21.53	21.92
5256	NYSE	GLT	Fri, Apr 12, 2013	23.06	23.34	22.94	23.30
5255	NYSE	GLT	Thu, Apr 11, 2013	23.37	23.54	23.11	23.24
5254	NYSE	GLT	Wed, Apr 10, 2013	23.07	23.51	22.97	23.42
5253	NYSE	GLT	Tue, Apr 9, 2013	23.26	23.29	22.93	22.93
5252	NYSE	GLT	Mon, Apr 8, 2013	23.02	23.23	22.78	23.14
5251	NYSE	GLT	Fri, Apr 5, 2013	22.72	23.05	22.65	22.94
5250	NYSE	GLT	Thu, Apr 4, 2013	22.97	23.18	22.80	23.13
5249	NYSE	GLT	Wed, Apr 3, 2013	23.26	23.48	22.70	22.89
5248	NYSE	GLT	Tue, Apr 2, 2013	23.28	23.58	23.16	23.25
5247	NYSE	GLT	Mon, Apr 1, 2013	23.40	23.62	22.93	23.16
5246	NYSE	GLT	Thu, Mar 28, 2013	23.31	23.66	23.28	23.38
5245	NYSE	GLT	Wed, Mar 27, 2013	23.09	23.61	23.03	23.24
5244	NYSE	GLT	Tue, Mar 26, 2013	23.00	23.31	22.92	23.12
5243	NYSE	GLT	Mon, Mar 25, 2013	22.64	23.33	22.64	22.83
5242	NYSE	GLT	Fri, Mar 22, 2013	22.57	22.94	22.40	22.63
5241	NYSE	GLT	Thu, Mar 21, 2013	22.57	22.79	22.25	22.44
5240	NYSE	GLT	Wed, Mar 20, 2013	22.34	22.76	22.31	22.65
5239	NYSE	GLT	Tue, Mar 19, 2013	22.23	22.43	22.08	22.23
5238	NYSE	GLT	Mon, Mar 18, 2013	21.70	22.22	21.58	22.12
5237	NYSE	GLT	Fri, Mar 15, 2013	20.76	21.94	20.69	21.89
5236	NYSE	GLT	Thu, Mar 14, 2013	20.46	20.84	19.81	20.84
5235	NYSE	GLT	Wed, Mar 13, 2013	19.30	20.47	19.15	20.46
5234	NYSE	GLT	Tue, Mar 12, 2013	19.04	19.18	18.85	19.11
5233	NYSE	GLT	Mon, Mar 11, 2013	19.05	19.16	18.95	19.14
5232	NYSE	GLT	Fri, Mar 8, 2013	18.95	19.18	18.72	19.14
5231	NYSE	GLT	Thu, Mar 7, 2013	18.59	18.79	18.53	18.74
5230	NYSE	GLT	Wed, Mar 6, 2013	18.39	18.66	18.39	18.60
5229	NYSE	GLT	Tue, Mar 5, 2013	18.43	18.50	18.24	18.36
5228	NYSE	GLT	Mon, Mar 4, 2013	18.14	18.42	18.07	18.32
5227	NYSE	GLT	Fri, Mar 1, 2013	17.98	18.27	17.68	18.21
5226	NYSE	GLT	Thu, Feb 28, 2013	18.11	18.34	18.00	18.15
5225	NYSE	GLT	Wed, Feb 27, 2013	17.73	18.19	17.73	18.10
5224	NYSE	GLT	Tue, Feb 26, 2013	17.83	17.85	17.57	17.75
5223	NYSE	GLT	Mon, Feb 25, 2013	18.10	18.26	17.69	17.70
5222	NYSE	GLT	Fri, Feb 22, 2013	18.10	18.13	17.89	18.01
5221	NYSE	GLT	Thu, Feb 21, 2013	18.12	18.20	17.78	17.93
5220	NYSE	GLT	Wed, Feb 20, 2013	18.72	18.74	18.10	18.16
5219	NYSE	GLT	Tue, Feb 19, 2013	18.53	18.89	18.53	18.70
5218	NYSE	GLT	Fri, Feb 15, 2013	18.21	18.56	18.14	18.54
5217	NYSE	GLT	Thu, Feb 14, 2013	17.86	18.15	17.86	18.12
5216	NYSE	GLT	Wed, Feb 13, 2013	17.83	17.95	17.73	17.95
5215	NYSE	GLT	Tue, Feb 12, 2013	17.67	17.91	17.66	17.90
5214	NYSE	GLT	Mon, Feb 11, 2013	17.65	17.77	17.53	17.71
5213	NYSE	GLT	Fri, Feb 8, 2013	17.51	17.66	17.43	17.65
5212	NYSE	GLT	Thu, Feb 7, 2013	18.43	18.61	17.11	17.54
5211	NYSE	GLT	Wed, Feb 6, 2013	18.53	18.63	18.46	18.59
5210	NYSE	GLT	Tue, Feb 5, 2013	18.62	18.85	18.59	18.62
5209	NYSE	GLT	Mon, Feb 4, 2013	18.50	18.61	18.31	18.46
5208	NYSE	GLT	Fri, Feb 1, 2013	18.72	18.79	18.58	18.62
5207	NYSE	GLT	Thu, Jan 31, 2013	18.50	18.79	18.47	18.58
5206	NYSE	GLT	Wed, Jan 30, 2013	18.50	18.69	18.40	18.46
5205	NYSE	GLT	Tue, Jan 29, 2013	18.60	18.70	18.50	18.54
5204	NYSE	GLT	Mon, Jan 28, 2013	18.59	18.79	18.50	18.65
5203	NYSE	GLT	Fri, Jan 25, 2013	18.70	18.70	18.39	18.59
5202	NYSE	GLT	Thu, Jan 24, 2013	18.56	18.66	18.50	18.59
5201	NYSE	GLT	Wed, Jan 23, 2013	18.56	18.56	18.37	18.51
5200	NYSE	GLT	Tue, Jan 22, 2013	18.46	18.59	18.38	18.54
5199	NYSE	GLT	Fri, Jan 18, 2013	18.62	18.62	18.44	18.50
5198	NYSE	GLT	Thu, Jan 17, 2013	18.15	18.68	18.14	18.59
5197	NYSE	GLT	Wed, Jan 16, 2013	18.08	18.21	18.03	18.12
5196	NYSE	GLT	Tue, Jan 15, 2013	17.93	18.24	17.90	18.21
5195	NYSE	GLT	Mon, Jan 14, 2013	17.78	18.21	17.77	18.06
5194	NYSE	GLT	Fri, Jan 11, 2013	17.65	17.86	17.45	17.80
5193	NYSE	GLT	Thu, Jan 10, 2013	17.67	17.70	17.45	17.58
5192	NYSE	GLT	Wed, Jan 9, 2013	17.46	17.60	17.41	17.57
5191	NYSE	GLT	Tue, Jan 8, 2013	17.40	17.55	17.28	17.41
5190	NYSE	GLT	Mon, Jan 7, 2013	17.54	17.58	17.27	17.50
5189	NYSE	GLT	Fri, Jan 4, 2013	17.82	17.84	17.64	17.68
5188	NYSE	GLT	Thu, Jan 3, 2013	18.16	18.17	17.62	17.72
5187	NYSE	GLT	Wed, Jan 2, 2013	17.92	18.22	17.78	18.18
5186	NYSE	GLT	Mon, Dec 31, 2012	17.06	17.53	17.01	17.48
5185	NYSE	GLT	Fri, Dec 28, 2012	17.26	17.45	17.14	17.14
5184	NYSE	GLT	Thu, Dec 27, 2012	17.44	17.50	17.21	17.48
5183	NYSE	GLT	Wed, Dec 26, 2012	17.47	17.60	17.26	17.39
5182	NYSE	GLT	Mon, Dec 24, 2012	17.52	17.73	17.39	17.48
5181	NYSE	GLT	Fri, Dec 21, 2012	17.46	17.67	17.28	17.59
5180	NYSE	GLT	Thu, Dec 20, 2012	17.27	17.59	17.25	17.56
5179	NYSE	GLT	Wed, Dec 19, 2012	17.35	17.38	17.13	17.24
5178	NYSE	GLT	Tue, Dec 18, 2012	17.08	17.42	16.91	17.36
5177	NYSE	GLT	Mon, Dec 17, 2012	16.72	17.09	16.56	17.09
5176	NYSE	GLT	Fri, Dec 14, 2012	16.57	16.77	16.51	16.66
5175	NYSE	GLT	Thu, Dec 13, 2012	16.85	17.00	16.54	16.63
5174	NYSE	GLT	Wed, Dec 12, 2012	17.14	17.18	16.86	16.89
5173	NYSE	GLT	Tue, Dec 11, 2012	16.99	17.37	16.87	17.10
5172	NYSE	GLT	Mon, Dec 10, 2012	16.86	17.00	16.65	16.91
5171	NYSE	GLT	Fri, Dec 7, 2012	16.77	16.87	16.47	16.85
5170	NYSE	GLT	Thu, Dec 6, 2012	16.71	16.88	16.49	16.73
5169	NYSE	GLT	Wed, Dec 5, 2012	16.90	16.92	16.49	16.69
5168	NYSE	GLT	Tue, Dec 4, 2012	16.86	17.09	16.75	16.88
5167	NYSE	GLT	Mon, Dec 3, 2012	17.13	17.22	16.77	16.88
5166	NYSE	GLT	Fri, Nov 30, 2012	17.11	17.20	16.85	16.99
5165	NYSE	GLT	Thu, Nov 29, 2012	16.82	17.09	16.76	17.07
5164	NYSE	GLT	Wed, Nov 28, 2012	16.40	16.75	16.28	16.71
5163	NYSE	GLT	Tue, Nov 27, 2012	16.56	16.76	16.41	16.44
5162	NYSE	GLT	Mon, Nov 26, 2012	16.41	16.62	16.34	16.62
5161	NYSE	GLT	Fri, Nov 23, 2012	16.29	16.50	16.16	16.50
5160	NYSE	GLT	Wed, Nov 21, 2012	16.15	16.24	16.02	16.21
5159	NYSE	GLT	Tue, Nov 20, 2012	16.09	16.19	15.97	16.15
5158	NYSE	GLT	Mon, Nov 19, 2012	15.89	16.17	15.87	16.17
5157	NYSE	GLT	Fri, Nov 16, 2012	15.39	15.77	15.35	15.76
5156	NYSE	GLT	Thu, Nov 15, 2012	15.56	15.75	15.31	15.45
5155	NYSE	GLT	Wed, Nov 14, 2012	16.07	16.12	15.52	15.55
5154	NYSE	GLT	Tue, Nov 13, 2012	16.07	16.24	16.04	16.09
5153	NYSE	GLT	Mon, Nov 12, 2012	16.35	16.38	16.00	16.01
5152	NYSE	GLT	Fri, Nov 9, 2012	16.26	16.56	15.88	16.38
5151	NYSE	GLT	Thu, Nov 8, 2012	16.67	16.70	16.24	16.33
5150	NYSE	GLT	Wed, Nov 7, 2012	16.99	17.07	16.50	16.73
5149	NYSE	GLT	Tue, Nov 6, 2012	17.11	17.32	17.04	17.21
5148	NYSE	GLT	Mon, Nov 5, 2012	17.18	17.25	16.99	17.13
5147	NYSE	GLT	Fri, Nov 2, 2012	17.89	17.89	17.12	17.21
5146	NYSE	GLT	Thu, Nov 1, 2012	17.70	18.05	17.52	17.80
5145	NYSE	GLT	Wed, Oct 31, 2012	18.37	18.37	17.28	17.81
5144	NYSE	GLT	Fri, Oct 26, 2012	18.20	18.58	17.92	18.39
5143	NYSE	GLT	Thu, Oct 25, 2012	18.16	18.21	17.96	18.13
5142	NYSE	GLT	Wed, Oct 24, 2012	18.16	18.27	18.01	18.05
5141	NYSE	GLT	Tue, Oct 23, 2012	18.33	18.40	17.83	18.19
5140	NYSE	GLT	Mon, Oct 22, 2012	17.45	17.66	17.44	17.66
5139	NYSE	GLT	Fri, Oct 19, 2012	17.75	17.78	17.34	17.44
5138	NYSE	GLT	Thu, Oct 18, 2012	17.63	18.00	17.59	17.90
5137	NYSE	GLT	Wed, Oct 17, 2012	17.73	17.83	17.55	17.70
5136	NYSE	GLT	Tue, Oct 16, 2012	17.72	17.76	17.56	17.67
5135	NYSE	GLT	Mon, Oct 15, 2012	17.63	17.75	17.54	17.73
5134	NYSE	GLT	Fri, Oct 12, 2012	17.97	18.06	17.66	17.66
5133	NYSE	GLT	Thu, Oct 11, 2012	17.89	18.07	17.78	18.00
5132	NYSE	GLT	Wed, Oct 10, 2012	17.26	17.74	17.20	17.72
5131	NYSE	GLT	Tue, Oct 9, 2012	17.52	17.57	17.12	17.33
5130	NYSE	GLT	Mon, Oct 8, 2012	17.63	17.75	17.50	17.54
5129	NYSE	GLT	Fri, Oct 5, 2012	17.88	17.99	17.76	17.81
5128	NYSE	GLT	Thu, Oct 4, 2012	17.77	17.93	17.65	17.84
5127	NYSE	GLT	Wed, Oct 3, 2012	17.69	17.89	17.52	17.69
5126	NYSE	GLT	Tue, Oct 2, 2012	17.95	17.98	17.66	17.78
5125	NYSE	GLT	Mon, Oct 1, 2012	17.85	17.96	17.67	17.82
5124	NYSE	GLT	Fri, Sep 28, 2012	17.74	17.95	17.61	17.81
5123	NYSE	GLT	Thu, Sep 27, 2012	17.72	17.90	17.64	17.84
5122	NYSE	GLT	Wed, Sep 26, 2012	17.78	17.93	17.63	17.67
5121	NYSE	GLT	Tue, Sep 25, 2012	18.00	18.05	17.71	17.74
5120	NYSE	GLT	Mon, Sep 24, 2012	17.95	18.01	17.76	17.96
5119	NYSE	GLT	Fri, Sep 21, 2012	18.00	18.03	17.88	17.89
5118	NYSE	GLT	Thu, Sep 20, 2012	17.68	18.08	17.65	17.93
5117	NYSE	GLT	Wed, Sep 19, 2012	17.83	17.95	17.63	17.86
5116	NYSE	GLT	Tue, Sep 18, 2012	17.82	18.04	17.70	17.75
5115	NYSE	GLT	Mon, Sep 17, 2012	17.92	17.98	17.71	17.78
5114	NYSE	GLT	Fri, Sep 14, 2012	18.00	18.25	17.89	18.05
5113	NYSE	GLT	Thu, Sep 13, 2012	17.68	18.00	17.59	17.93
5112	NYSE	GLT	Wed, Sep 12, 2012	17.37	17.64	17.31	17.64
5111	NYSE	GLT	Tue, Sep 11, 2012	17.40	17.49	17.24	17.37
5110	NYSE	GLT	Mon, Sep 10, 2012	17.29	17.52	17.19	17.41
5109	NYSE	GLT	Fri, Sep 7, 2012	17.24	17.40	16.98	17.40
5108	NYSE	GLT	Thu, Sep 6, 2012	17.04	17.24	16.97	17.11
5107	NYSE	GLT	Wed, Sep 5, 2012	16.95	17.13	16.84	16.94
5106	NYSE	GLT	Tue, Sep 4, 2012	16.82	17.00	16.69	16.98
5105	NYSE	GLT	Fri, Aug 31, 2012	16.91	16.91	16.62	16.80
5104	NYSE	GLT	Thu, Aug 30, 2012	16.91	16.92	16.75	16.78
5103	NYSE	GLT	Wed, Aug 29, 2012	16.67	17.01	16.57	17.01
5102	NYSE	GLT	Tue, Aug 28, 2012	16.58	16.75	16.49	16.72
5101	NYSE	GLT	Mon, Aug 27, 2012	16.81	16.87	16.50	16.63
5100	NYSE	GLT	Fri, Aug 24, 2012	16.48	16.70	16.46	16.63
5099	NYSE	GLT	Thu, Aug 23, 2012	16.56	16.63	16.42	16.53
5098	NYSE	GLT	Wed, Aug 22, 2012	16.80	16.80	16.58	16.60
5097	NYSE	GLT	Tue, Aug 21, 2012	16.67	16.92	16.54	16.80
5096	NYSE	GLT	Mon, Aug 20, 2012	16.49	16.70	16.35	16.64
5095	NYSE	GLT	Fri, Aug 17, 2012	16.37	16.59	16.22	16.57
5094	NYSE	GLT	Thu, Aug 16, 2012	16.14	16.44	16.01	16.43
5093	NYSE	GLT	Wed, Aug 15, 2012	16.08	16.21	16.05	16.19
5092	NYSE	GLT	Tue, Aug 14, 2012	16.26	16.27	16.09	16.17
5091	NYSE	GLT	Mon, Aug 13, 2012	16.10	16.18	15.88	16.14
5090	NYSE	GLT	Fri, Aug 10, 2012	16.08	16.22	15.96	16.09
5089	NYSE	GLT	Thu, Aug 9, 2012	16.19	16.43	15.96	16.12
5088	NYSE	GLT	Wed, Aug 8, 2012	16.07	16.27	15.99	16.24
5087	NYSE	GLT	Tue, Aug 7, 2012	16.41	16.52	15.99	15.99
5086	NYSE	GLT	Mon, Aug 6, 2012	15.99	16.46	15.99	16.35
5085	NYSE	GLT	Fri, Aug 3, 2012	15.86	16.22	15.75	16.00
5084	NYSE	GLT	Thu, Aug 2, 2012	15.73	15.97	15.49	15.63
5083	NYSE	GLT	Wed, Aug 1, 2012	16.10	16.24	15.68	15.76
5082	NYSE	GLT	Tue, Jul 31, 2012	15.87	16.14	15.43	15.91
5081	NYSE	GLT	Mon, Jul 30, 2012	15.83	15.98	15.77	15.86
5080	NYSE	GLT	Fri, Jul 27, 2012	15.54	15.96	15.53	15.79
5079	NYSE	GLT	Thu, Jul 26, 2012	15.76	15.90	15.48	15.51
5078	NYSE	GLT	Wed, Jul 25, 2012	15.67	15.75	15.49	15.54
5077	NYSE	GLT	Tue, Jul 24, 2012	16.16	16.16	15.63	15.64
5076	NYSE	GLT	Mon, Jul 23, 2012	16.06	16.24	15.87	16.20
5075	NYSE	GLT	Fri, Jul 20, 2012	16.47	16.54	16.31	16.36
5074	NYSE	GLT	Thu, Jul 19, 2012	16.77	16.85	16.42	16.58
5073	NYSE	GLT	Wed, Jul 18, 2012	16.56	16.83	16.52	16.77
5072	NYSE	GLT	Tue, Jul 17, 2012	16.59	16.73	16.44	16.68
5071	NYSE	GLT	Mon, Jul 16, 2012	16.74	16.74	16.53	16.60
5070	NYSE	GLT	Fri, Jul 13, 2012	16.52	16.86	16.52	16.77
5069	NYSE	GLT	Thu, Jul 12, 2012	16.48	16.54	16.38	16.42
5068	NYSE	GLT	Wed, Jul 11, 2012	16.54	16.76	16.45	16.56
5067	NYSE	GLT	Tue, Jul 10, 2012	16.78	16.80	16.46	16.50
5066	NYSE	GLT	Mon, Jul 9, 2012	16.54	16.84	16.42	16.78
5065	NYSE	GLT	Fri, Jul 6, 2012	16.40	16.54	16.36	16.49
5064	NYSE	GLT	Thu, Jul 5, 2012	16.55	16.71	16.46	16.64
5063	NYSE	GLT	Tue, Jul 3, 2012	16.23	16.65	16.23	16.61
5062	NYSE	GLT	Mon, Jul 2, 2012	16.37	16.45	16.14	16.25
5061	NYSE	GLT	Fri, Jun 29, 2012	16.13	16.47	16.11	16.37
5060	NYSE	GLT	Thu, Jun 28, 2012	15.93	16.02	15.43	15.85
5059	NYSE	GLT	Wed, Jun 27, 2012	16.02	16.17	16.02	16.10
5058	NYSE	GLT	Tue, Jun 26, 2012	15.82	16.09	15.77	16.05
5057	NYSE	GLT	Mon, Jun 25, 2012	15.86	16.00	15.63	15.82
5056	NYSE	GLT	Fri, Jun 22, 2012	16.15	16.18	16.00	16.03
5055	NYSE	GLT	Thu, Jun 21, 2012	16.19	16.38	16.03	16.05
5054	NYSE	GLT	Wed, Jun 20, 2012	16.25	16.25	16.08	16.15
5053	NYSE	GLT	Tue, Jun 19, 2012	16.11	16.33	16.02	16.28
5052	NYSE	GLT	Mon, Jun 18, 2012	15.97	16.09	15.86	16.04
5051	NYSE	GLT	Fri, Jun 15, 2012	16.14	16.21	15.99	16.08
5050	NYSE	GLT	Thu, Jun 14, 2012	15.90	16.13	15.86	16.13
5049	NYSE	GLT	Wed, Jun 13, 2012	16.03	16.21	15.82	15.92
5048	NYSE	GLT	Tue, Jun 12, 2012	15.97	16.25	15.87	16.09
5047	NYSE	GLT	Mon, Jun 11, 2012	16.08	16.25	15.82	15.87
5046	NYSE	GLT	Fri, Jun 8, 2012	15.72	15.95	15.55	15.95
5045	NYSE	GLT	Thu, Jun 7, 2012	15.72	15.95	15.72	15.77
5044	NYSE	GLT	Wed, Jun 6, 2012	15.25	15.59	15.18	15.59
5043	NYSE	GLT	Tue, Jun 5, 2012	14.90	15.18	14.87	15.18
5042	NYSE	GLT	Mon, Jun 4, 2012	15.04	15.13	14.80	14.99
5041	NYSE	GLT	Fri, Jun 1, 2012	14.79	15.14	14.77	14.95
5040	NYSE	GLT	Thu, May 31, 2012	15.24	15.28	14.94	15.15
5039	NYSE	GLT	Wed, May 30, 2012	15.32	15.42	15.23	15.26
5038	NYSE	GLT	Tue, May 29, 2012	15.23	15.50	15.19	15.41
5037	NYSE	GLT	Fri, May 25, 2012	15.20	15.23	15.00	15.06
5036	NYSE	GLT	Thu, May 24, 2012	15.20	15.24	14.91	15.24
5035	NYSE	GLT	Wed, May 23, 2012	14.82	15.21	14.71	15.19
5034	NYSE	GLT	Tue, May 22, 2012	15.30	15.37	14.89	14.97
5033	NYSE	GLT	Mon, May 21, 2012	14.93	15.28	14.83	15.28
5032	NYSE	GLT	Fri, May 18, 2012	14.68	15.09	14.58	14.93
5031	NYSE	GLT	Thu, May 17, 2012	14.70	14.99	14.63	14.71
5030	NYSE	GLT	Wed, May 16, 2012	14.70	14.83	14.58	14.71
5029	NYSE	GLT	Tue, May 15, 2012	14.38	14.71	14.25	14.64
5028	NYSE	GLT	Mon, May 14, 2012	14.49	14.51	14.26	14.33
5027	NYSE	GLT	Fri, May 11, 2012	14.56	14.74	14.51	14.61
5026	NYSE	GLT	Thu, May 10, 2012	14.92	14.92	14.65	14.71
5025	NYSE	GLT	Wed, May 9, 2012	14.89	15.03	14.78	14.81
5024	NYSE	GLT	Tue, May 8, 2012	14.73	15.02	14.66	15.01
5023	NYSE	GLT	Mon, May 7, 2012	14.83	14.97	14.75	14.87
5022	NYSE	GLT	Fri, May 4, 2012	15.01	15.05	14.82	14.83
5021	NYSE	GLT	Thu, May 3, 2012	15.70	15.70	15.05	15.09
5020	NYSE	GLT	Wed, May 2, 2012	15.92	15.92	15.66	15.77
5019	NYSE	GLT	Tue, May 1, 2012	15.61	16.36	15.61	16.00
5018	NYSE	GLT	Mon, Apr 30, 2012	15.78	15.80	15.54	15.58
5017	NYSE	GLT	Fri, Apr 27, 2012	15.76	15.78	15.56	15.75
5016	NYSE	GLT	Thu, Apr 26, 2012	15.72	15.76	15.61	15.63
5015	NYSE	GLT	Wed, Apr 25, 2012	15.62	15.80	15.61	15.75
5014	NYSE	GLT	Tue, Apr 24, 2012	15.20	15.50	15.14	15.41
5013	NYSE	GLT	Mon, Apr 23, 2012	15.38	15.38	15.11	15.24
5012	NYSE	GLT	Fri, Apr 20, 2012	15.52	15.74	15.41	15.63
5011	NYSE	GLT	Thu, Apr 19, 2012	15.48	15.57	15.20	15.36
5010	NYSE	GLT	Wed, Apr 18, 2012	15.66	15.71	15.43	15.47
5009	NYSE	GLT	Tue, Apr 17, 2012	15.77	15.91	15.64	15.78
5008	NYSE	GLT	Mon, Apr 16, 2012	15.63	15.86	15.56	15.66
5007	NYSE	GLT	Fri, Apr 13, 2012	15.60	15.65	15.47	15.56
5006	NYSE	GLT	Thu, Apr 12, 2012	15.66	15.96	15.53	15.68
5005	NYSE	GLT	Wed, Apr 11, 2012	15.17	15.47	15.02	15.47
5004	NYSE	GLT	Tue, Apr 10, 2012	15.31	15.36	15.00	15.02
5003	NYSE	GLT	Mon, Apr 9, 2012	15.40	15.49	15.31	15.32
5002	NYSE	GLT	Thu, Apr 5, 2012	15.54	15.82	15.48	15.68
5001	NYSE	GLT	Wed, Apr 4, 2012	15.55	15.68	15.39	15.66
5000	NYSE	GLT	Tue, Apr 3, 2012	15.76	15.98	15.64	15.74
4999	NYSE	GLT	Mon, Apr 2, 2012	15.66	15.92	15.60	15.92
4998	NYSE	GLT	Fri, Mar 30, 2012	16.09	16.09	15.78	15.78
4997	NYSE	GLT	Thu, Mar 29, 2012	15.84	16.01	15.66	16.01
4996	NYSE	GLT	Wed, Mar 28, 2012	16.16	16.21	15.77	16.00
4995	NYSE	GLT	Tue, Mar 27, 2012	16.20	16.32	16.17	16.17
4994	NYSE	GLT	Mon, Mar 26, 2012	16.20	16.30	16.09	16.22
4993	NYSE	GLT	Fri, Mar 23, 2012	15.32	16.01	15.30	16.01
4992	NYSE	GLT	Thu, Mar 22, 2012	15.31	15.34	15.10	15.26
4991	NYSE	GLT	Wed, Mar 21, 2012	15.50	15.58	15.42	15.48
4990	NYSE	GLT	Tue, Mar 20, 2012	15.54	15.61	15.44	15.47
4989	NYSE	GLT	Mon, Mar 19, 2012	15.64	15.84	15.60	15.67
4988	NYSE	GLT	Fri, Mar 16, 2012	16.00	16.03	15.57	15.62
4987	NYSE	GLT	Thu, Mar 15, 2012	15.97	16.05	15.79	15.95
4986	NYSE	GLT	Wed, Mar 14, 2012	16.24	16.30	15.93	15.97
4985	NYSE	GLT	Tue, Mar 13, 2012	16.23	16.36	16.03	16.22
4984	NYSE	GLT	Mon, Mar 12, 2012	16.11	16.21	15.93	16.14
4983	NYSE	GLT	Fri, Mar 9, 2012	15.97	16.31	15.93	16.11
4982	NYSE	GLT	Thu, Mar 8, 2012	15.83	15.96	15.60	15.96
4981	NYSE	GLT	Wed, Mar 7, 2012	15.69	15.72	15.44	15.68
4980	NYSE	GLT	Tue, Mar 6, 2012	15.35	15.66	15.35	15.61
4979	NYSE	GLT	Mon, Mar 5, 2012	15.30	15.66	15.25	15.64
4978	NYSE	GLT	Fri, Mar 2, 2012	15.62	15.69	15.23	15.37
4977	NYSE	GLT	Thu, Mar 1, 2012	15.71	15.87	15.60	15.60
4976	NYSE	GLT	Wed, Feb 29, 2012	15.70	15.84	15.51	15.61
4975	NYSE	GLT	Tue, Feb 28, 2012	15.64	15.78	15.55	15.63
4974	NYSE	GLT	Mon, Feb 27, 2012	15.59	15.86	15.42	15.59
4973	NYSE	GLT	Fri, Feb 24, 2012	15.72	15.85	15.59	15.71
4972	NYSE	GLT	Thu, Feb 23, 2012	15.51	15.72	15.43	15.64
4971	NYSE	GLT	Wed, Feb 22, 2012	15.77	15.80	15.50	15.50
4970	NYSE	GLT	Tue, Feb 21, 2012	15.94	15.99	15.75	15.87
4969	NYSE	GLT	Fri, Feb 17, 2012	15.93	15.96	15.83	15.90
4968	NYSE	GLT	Thu, Feb 16, 2012	15.68	15.99	15.59	15.82
4967	NYSE	GLT	Wed, Feb 15, 2012	15.61	15.70	15.46	15.69
4966	NYSE	GLT	Tue, Feb 14, 2012	15.59	15.59	15.42	15.57
4965	NYSE	GLT	Mon, Feb 13, 2012	15.58	15.69	15.49	15.62
4964	NYSE	GLT	Fri, Feb 10, 2012	15.38	15.57	15.34	15.41
4963	NYSE	GLT	Thu, Feb 9, 2012	15.93	15.93	15.56	15.59
4962	NYSE	GLT	Wed, Feb 8, 2012	15.66	16.22	15.66	15.91
4961	NYSE	GLT	Tue, Feb 7, 2012	15.96	15.96	15.56	15.71
4960	NYSE	GLT	Mon, Feb 6, 2012	15.77	15.88	15.63	15.80
4959	NYSE	GLT	Fri, Feb 3, 2012	15.82	15.96	15.76	15.80
4958	NYSE	GLT	Thu, Feb 2, 2012	15.40	15.68	15.34	15.54
4957	NYSE	GLT	Wed, Feb 1, 2012	14.90	15.39	14.85	15.30
4956	NYSE	GLT	Tue, Jan 31, 2012	14.83	14.83	14.55	14.78
4955	NYSE	GLT	Mon, Jan 30, 2012	14.76	14.86	14.65	14.68
4954	NYSE	GLT	Fri, Jan 27, 2012	14.71	14.94	14.71	14.88
4953	NYSE	GLT	Thu, Jan 26, 2012	14.87	14.97	14.70	14.77
4952	NYSE	GLT	Wed, Jan 25, 2012	14.91	14.91	14.65	14.80
4951	NYSE	GLT	Tue, Jan 24, 2012	14.77	14.98	14.71	14.95
4950	NYSE	GLT	Mon, Jan 23, 2012	14.96	14.96	14.75	14.90
4949	NYSE	GLT	Fri, Jan 20, 2012	14.93	15.08	14.92	15.02
4948	NYSE	GLT	Thu, Jan 19, 2012	14.94	14.99	14.84	14.93
4947	NYSE	GLT	Wed, Jan 18, 2012	14.81	14.92	14.68	14.91
4946	NYSE	GLT	Tue, Jan 17, 2012	14.80	14.95	14.72	14.81
4945	NYSE	GLT	Fri, Jan 13, 2012	14.64	14.76	14.56	14.70
4944	NYSE	GLT	Thu, Jan 12, 2012	14.49	14.83	14.45	14.83
4943	NYSE	GLT	Wed, Jan 11, 2012	14.32	14.48	14.26	14.45
4942	NYSE	GLT	Tue, Jan 10, 2012	14.56	14.64	14.38	14.40
4941	NYSE	GLT	Mon, Jan 9, 2012	14.65	14.65	14.29	14.30
4940	NYSE	GLT	Fri, Jan 6, 2012	14.23	14.75	14.12	14.58
4939	NYSE	GLT	Thu, Jan 5, 2012	14.35	14.53	14.12	14.28
4938	NYSE	GLT	Wed, Jan 4, 2012	14.41	14.60	14.27	14.40
4937	NYSE	GLT	Tue, Jan 3, 2012	14.62	14.83	14.49	14.61
4936	NYSE	GLT	Fri, Dec 30, 2011	14.06	14.26	14.06	14.12
4935	NYSE	GLT	Thu, Dec 29, 2011	14.21	14.34	14.11	14.11
4934	NYSE	GLT	Wed, Dec 28, 2011	14.44	14.45	14.09	14.11
4933	NYSE	GLT	Tue, Dec 27, 2011	14.45	14.55	14.36	14.51
4932	NYSE	GLT	Fri, Dec 23, 2011	14.44	14.59	14.39	14.51
4931	NYSE	GLT	Thu, Dec 22, 2011	14.44	14.56	14.31	14.38
4930	NYSE	GLT	Wed, Dec 21, 2011	14.26	14.46	14.21	14.33
4929	NYSE	GLT	Tue, Dec 20, 2011	14.01	14.51	14.01	14.31
4928	NYSE	GLT	Mon, Dec 19, 2011	14.05	14.37	13.71	13.74
4927	NYSE	GLT	Fri, Dec 16, 2011	14.19	14.52	13.94	13.97
4926	NYSE	GLT	Thu, Dec 15, 2011	14.25	14.43	13.94	14.02
4925	NYSE	GLT	Wed, Dec 14, 2011	14.01	14.34	14.00	14.02
4924	NYSE	GLT	Tue, Dec 13, 2011	14.78	14.96	14.11	14.15
4923	NYSE	GLT	Mon, Dec 12, 2011	14.41	14.67	14.36	14.65
4922	NYSE	GLT	Fri, Dec 9, 2011	14.02	14.68	14.00	14.56
4921	NYSE	GLT	Thu, Dec 8, 2011	14.38	14.47	13.95	13.99
4920	NYSE	GLT	Wed, Dec 7, 2011	14.41	14.67	13.93	14.57
4919	NYSE	GLT	Tue, Dec 6, 2011	14.74	14.77	14.46	14.49
4918	NYSE	GLT	Mon, Dec 5, 2011	14.99	15.03	14.60	14.74
4917	NYSE	GLT	Fri, Dec 2, 2011	14.75	14.98	14.64	14.68
4916	NYSE	GLT	Thu, Dec 1, 2011	14.46	14.89	14.40	14.50
4915	NYSE	GLT	Wed, Nov 30, 2011	13.91	14.50	13.91	14.50
4914	NYSE	GLT	Tue, Nov 29, 2011	13.62	13.84	13.41	13.52
4913	NYSE	GLT	Mon, Nov 28, 2011	13.46	13.88	13.41	13.57
4912	NYSE	GLT	Fri, Nov 25, 2011	13.02	13.40	13.00	13.00
4911	NYSE	GLT	Wed, Nov 23, 2011	13.50	13.52	12.96	13.02
4910	NYSE	GLT	Tue, Nov 22, 2011	13.84	13.95	13.51	13.62
4909	NYSE	GLT	Mon, Nov 21, 2011	13.96	14.07	13.75	13.88
4908	NYSE	GLT	Fri, Nov 18, 2011	14.25	14.53	14.15	14.27
4907	NYSE	GLT	Thu, Nov 17, 2011	14.35	14.54	14.13	14.26
4906	NYSE	GLT	Wed, Nov 16, 2011	14.46	14.74	14.25	14.33
4905	NYSE	GLT	Tue, Nov 15, 2011	14.73	14.85	14.36	14.69
4904	NYSE	GLT	Mon, Nov 14, 2011	15.07	15.08	14.66	14.77
4903	NYSE	GLT	Fri, Nov 11, 2011	15.08	15.55	15.08	15.20
4902	NYSE	GLT	Thu, Nov 10, 2011	14.92	15.11	14.56	14.89
4901	NYSE	GLT	Wed, Nov 9, 2011	14.82	15.16	14.57	14.61
4900	NYSE	GLT	Tue, Nov 8, 2011	15.35	15.50	14.86	15.32
4899	NYSE	GLT	Mon, Nov 7, 2011	14.60	15.28	14.42	15.18
4898	NYSE	GLT	Fri, Nov 4, 2011	14.59	14.84	14.27	14.73
4897	NYSE	GLT	Thu, Nov 3, 2011	14.43	14.81	14.06	14.77
4896	NYSE	GLT	Wed, Nov 2, 2011	14.07	14.41	13.96	14.27
4895	NYSE	GLT	Tue, Nov 1, 2011	14.20	14.64	13.60	13.92
4894	NYSE	GLT	Mon, Oct 31, 2011	15.30	15.37	15.00	15.00
4893	NYSE	GLT	Fri, Oct 28, 2011	15.70	15.77	15.50	15.56
4892	NYSE	GLT	Thu, Oct 27, 2011	15.08	15.79	15.08	15.45
4891	NYSE	GLT	Wed, Oct 26, 2011	14.66	14.76	14.08	14.68
4890	NYSE	GLT	Tue, Oct 25, 2011	14.87	14.93	14.31	14.36
4889	NYSE	GLT	Mon, Oct 24, 2011	14.35	15.00	14.35	14.97
4888	NYSE	GLT	Fri, Oct 21, 2011	14.27	14.30	13.87	14.28
4887	NYSE	GLT	Thu, Oct 20, 2011	14.25	14.25	13.58	13.97
4886	NYSE	GLT	Wed, Oct 19, 2011	14.62	14.76	14.10	14.21
4885	NYSE	GLT	Tue, Oct 18, 2011	14.03	14.73	13.86	14.65
4884	NYSE	GLT	Mon, Oct 17, 2011	14.60	14.60	13.93	14.00
4883	NYSE	GLT	Fri, Oct 14, 2011	14.50	14.90	14.44	14.85
4882	NYSE	GLT	Thu, Oct 13, 2011	14.50	14.50	14.08	14.38
4881	NYSE	GLT	Wed, Oct 12, 2011	14.43	14.77	14.43	14.66
4880	NYSE	GLT	Tue, Oct 11, 2011	14.23	14.49	14.01	14.35
4879	NYSE	GLT	Mon, Oct 10, 2011	13.99	14.32	13.87	14.31
4878	NYSE	GLT	Fri, Oct 7, 2011	14.02	14.07	13.46	13.71
4877	NYSE	GLT	Thu, Oct 6, 2011	13.80	14.10	13.69	13.92
4876	NYSE	GLT	Wed, Oct 5, 2011	14.00	14.01	13.57	13.77
4875	NYSE	GLT	Tue, Oct 4, 2011	12.68	14.13	12.46	14.00
4874	NYSE	GLT	Mon, Oct 3, 2011	12.99	13.55	12.74	12.75
4873	NYSE	GLT	Fri, Sep 30, 2011	13.45	13.77	13.21	13.21
4872	NYSE	GLT	Thu, Sep 29, 2011	13.47	13.66	13.19	13.58
4871	NYSE	GLT	Wed, Sep 28, 2011	13.94	13.95	13.10	13.11
4870	NYSE	GLT	Tue, Sep 27, 2011	13.80	14.24	13.62	13.90
4869	NYSE	GLT	Mon, Sep 26, 2011	13.41	13.55	13.11	13.46
4868	NYSE	GLT	Fri, Sep 23, 2011	12.73	13.45	12.73	13.25
4867	NYSE	GLT	Thu, Sep 22, 2011	12.33	12.97	12.21	12.79
4866	NYSE	GLT	Wed, Sep 21, 2011	13.13	13.22	12.64	12.71
4865	NYSE	GLT	Tue, Sep 20, 2011	13.43	13.63	13.09	13.10
4864	NYSE	GLT	Mon, Sep 19, 2011	13.33	13.55	13.14	13.38
4863	NYSE	GLT	Fri, Sep 16, 2011	13.76	13.76	13.41	13.66
4862	NYSE	GLT	Thu, Sep 15, 2011	13.67	13.70	13.37	13.66
4861	NYSE	GLT	Wed, Sep 14, 2011	13.75	13.75	13.22	13.49
4860	NYSE	GLT	Tue, Sep 13, 2011	13.37	13.66	13.29	13.56
4859	NYSE	GLT	Mon, Sep 12, 2011	13.21	13.59	13.00	13.31
4858	NYSE	GLT	Fri, Sep 9, 2011	13.53	13.64	13.21	13.46
4857	NYSE	GLT	Thu, Sep 8, 2011	13.98	14.21	13.64	13.65
4856	NYSE	GLT	Wed, Sep 7, 2011	13.70	14.09	13.50	14.04
4855	NYSE	GLT	Tue, Sep 6, 2011	12.83	13.46	12.83	13.43
4854	NYSE	GLT	Fri, Sep 2, 2011	13.42	13.76	13.26	13.29
4853	NYSE	GLT	Thu, Sep 1, 2011	14.41	14.41	13.58	13.67
4852	NYSE	GLT	Wed, Aug 31, 2011	14.47	14.71	14.19	14.36
4851	NYSE	GLT	Tue, Aug 30, 2011	14.09	14.50	13.91	14.36
4850	NYSE	GLT	Mon, Aug 29, 2011	13.96	14.21	13.85	14.14
4849	NYSE	GLT	Fri, Aug 26, 2011	13.20	13.84	12.94	13.77
4848	NYSE	GLT	Thu, Aug 25, 2011	13.89	13.89	13.25	13.31
4847	NYSE	GLT	Wed, Aug 24, 2011	13.67	14.07	13.51	13.74
4846	NYSE	GLT	Tue, Aug 23, 2011	13.14	13.68	13.01	13.66
4845	NYSE	GLT	Mon, Aug 22, 2011	13.29	13.33	12.89	13.04
4844	NYSE	GLT	Fri, Aug 19, 2011	12.92	13.32	12.75	12.89
4843	NYSE	GLT	Thu, Aug 18, 2011	13.66	13.74	13.06	13.19
4842	NYSE	GLT	Wed, Aug 17, 2011	13.79	14.35	13.79	14.14
4841	NYSE	GLT	Tue, Aug 16, 2011	13.70	13.97	13.52	13.70
4840	NYSE	GLT	Mon, Aug 15, 2011	13.56	14.01	13.56	13.90
4839	NYSE	GLT	Fri, Aug 12, 2011	13.20	13.60	12.96	13.41
4838	NYSE	GLT	Thu, Aug 11, 2011	11.95	13.34	11.85	13.03
4837	NYSE	GLT	Wed, Aug 10, 2011	12.53	12.53	11.82	11.83
4836	NYSE	GLT	Tue, Aug 9, 2011	12.45	12.82	11.73	12.81
4835	NYSE	GLT	Mon, Aug 8, 2011	13.05	13.58	12.14	12.16
4834	NYSE	GLT	Fri, Aug 5, 2011	13.39	13.65	13.00	13.40
4833	NYSE	GLT	Thu, Aug 4, 2011	13.28	13.64	13.25	13.26
4832	NYSE	GLT	Wed, Aug 3, 2011	14.33	14.39	12.65	13.47
4831	NYSE	GLT	Tue, Aug 2, 2011	14.93	15.25	14.29	14.31
4830	NYSE	GLT	Mon, Aug 1, 2011	15.34	15.34	14.96	15.19
4829	NYSE	GLT	Fri, Jul 29, 2011	14.89	15.26	14.86	15.09
4828	NYSE	GLT	Thu, Jul 28, 2011	15.10	15.55	14.98	15.10
4827	NYSE	GLT	Wed, Jul 27, 2011	15.51	15.51	15.04	15.08
4826	NYSE	GLT	Tue, Jul 26, 2011	15.60	15.81	15.51	15.55
4825	NYSE	GLT	Mon, Jul 25, 2011	15.60	15.76	15.40	15.58
4824	NYSE	GLT	Fri, Jul 22, 2011	16.01	16.03	15.70	15.75
4823	NYSE	GLT	Thu, Jul 21, 2011	15.66	16.01	15.66	15.99
4822	NYSE	GLT	Wed, Jul 20, 2011	15.66	15.70	15.55	15.60
4821	NYSE	GLT	Tue, Jul 19, 2011	15.34	15.65	15.11	15.62
4820	NYSE	GLT	Mon, Jul 18, 2011	15.51	15.58	15.18	15.26
4819	NYSE	GLT	Fri, Jul 15, 2011	15.49	15.68	15.40	15.53
4818	NYSE	GLT	Thu, Jul 14, 2011	15.74	15.83	15.38	15.45
4817	NYSE	GLT	Wed, Jul 13, 2011	15.80	16.00	15.61	15.72
4816	NYSE	GLT	Tue, Jul 12, 2011	15.53	15.77	15.42	15.67
4815	NYSE	GLT	Mon, Jul 11, 2011	15.68	15.70	15.43	15.62
4814	NYSE	GLT	Fri, Jul 8, 2011	15.55	15.94	15.47	15.84
4813	NYSE	GLT	Thu, Jul 7, 2011	15.70	15.89	15.52	15.74
4812	NYSE	GLT	Wed, Jul 6, 2011	15.63	15.68	15.48	15.56
4811	NYSE	GLT	Tue, Jul 5, 2011	15.67	15.70	15.54	15.68
4810	NYSE	GLT	Fri, Jul 1, 2011	15.43	15.74	15.39	15.67
4809	NYSE	GLT	Thu, Jun 30, 2011	15.34	15.45	15.20	15.38
4808	NYSE	GLT	Wed, Jun 29, 2011	15.46	15.51	15.23	15.35
4807	NYSE	GLT	Tue, Jun 28, 2011	15.25	15.38	15.18	15.37
4806	NYSE	GLT	Mon, Jun 27, 2011	15.04	15.29	14.93	15.23
4805	NYSE	GLT	Fri, Jun 24, 2011	15.19	15.22	14.85	15.04
4804	NYSE	GLT	Thu, Jun 23, 2011	14.94	15.20	14.75	15.10
4803	NYSE	GLT	Wed, Jun 22, 2011	14.96	15.36	14.91	15.14
4802	NYSE	GLT	Tue, Jun 21, 2011	14.83	15.19	14.77	15.08
4801	NYSE	GLT	Mon, Jun 20, 2011	14.38	14.74	14.38	14.70
4800	NYSE	GLT	Fri, Jun 17, 2011	14.57	14.70	14.38	14.40
4799	NYSE	GLT	Thu, Jun 16, 2011	14.39	14.59	14.21	14.44
4798	NYSE	GLT	Wed, Jun 15, 2011	14.61	14.72	14.31	14.37
4797	NYSE	GLT	Tue, Jun 14, 2011	14.53	14.89	14.52	14.77
4796	NYSE	GLT	Mon, Jun 13, 2011	14.42	14.84	14.38	14.44
4795	NYSE	GLT	Fri, Jun 10, 2011	14.70	14.80	14.22	14.40
4794	NYSE	GLT	Thu, Jun 9, 2011	14.64	14.99	14.58	14.81
4793	NYSE	GLT	Wed, Jun 8, 2011	14.38	14.65	14.30	14.60
4792	NYSE	GLT	Tue, Jun 7, 2011	14.26	14.54	14.15	14.39
4791	NYSE	GLT	Mon, Jun 6, 2011	14.52	14.58	14.15	14.17
4790	NYSE	GLT	Fri, Jun 3, 2011	14.61	14.72	14.45	14.53
4789	NYSE	GLT	Thu, Jun 2, 2011	14.86	14.98	14.70	14.84
4788	NYSE	GLT	Wed, Jun 1, 2011	15.42	15.42	14.81	14.86
4787	NYSE	GLT	Tue, May 31, 2011	15.12	15.44	15.08	15.41
4786	NYSE	GLT	Fri, May 27, 2011	14.92	15.20	14.89	14.92
4785	NYSE	GLT	Thu, May 26, 2011	14.46	14.86	14.43	14.82
4784	NYSE	GLT	Wed, May 25, 2011	14.68	14.72	14.32	14.53
4783	NYSE	GLT	Tue, May 24, 2011	14.86	15.00	14.67	14.76
4782	NYSE	GLT	Mon, May 23, 2011	14.85	14.94	14.76	14.78
4781	NYSE	GLT	Fri, May 20, 2011	14.99	15.06	14.91	14.94
4780	NYSE	GLT	Thu, May 19, 2011	15.10	15.10	14.84	15.05
4779	NYSE	GLT	Wed, May 18, 2011	14.75	14.93	14.67	14.91
4778	NYSE	GLT	Tue, May 17, 2011	14.59	14.80	14.57	14.73
4777	NYSE	GLT	Mon, May 16, 2011	14.66	14.82	14.61	14.70
4776	NYSE	GLT	Fri, May 13, 2011	14.66	14.98	14.66	14.77
4775	NYSE	GLT	Thu, May 12, 2011	14.42	14.91	14.42	14.63
4774	NYSE	GLT	Wed, May 11, 2011	14.37	14.53	14.33	14.45
4773	NYSE	GLT	Tue, May 10, 2011	14.51	14.67	14.29	14.44
4772	NYSE	GLT	Mon, May 9, 2011	13.84	14.49	13.84	14.43
4771	NYSE	GLT	Fri, May 6, 2011	14.08	14.39	13.79	13.93
4770	NYSE	GLT	Thu, May 5, 2011	13.62	13.98	13.52	13.95
4769	NYSE	GLT	Wed, May 4, 2011	13.64	13.98	13.58	13.75
4768	NYSE	GLT	Tue, May 3, 2011	13.59	13.90	13.24	13.59
4767	NYSE	GLT	Mon, May 2, 2011	13.70	13.77	13.32	13.38
4766	NYSE	GLT	Fri, Apr 29, 2011	13.64	13.74	13.41	13.60
4765	NYSE	GLT	Thu, Apr 28, 2011	13.44	13.69	13.43	13.58
4764	NYSE	GLT	Wed, Apr 27, 2011	13.21	13.44	13.14	13.35
4763	NYSE	GLT	Tue, Apr 26, 2011	13.14	13.40	13.06	13.22
4762	NYSE	GLT	Mon, Apr 25, 2011	13.10	13.15	12.99	13.12
4761	NYSE	GLT	Thu, Apr 21, 2011	13.22	13.26	12.96	13.13
4760	NYSE	GLT	Wed, Apr 20, 2011	13.27	13.39	13.02	13.12
4759	NYSE	GLT	Tue, Apr 19, 2011	12.99	13.20	12.95	13.02
4758	NYSE	GLT	Mon, Apr 18, 2011	12.91	12.97	12.78	12.92
4757	NYSE	GLT	Fri, Apr 15, 2011	12.93	13.22	12.93	13.11
4756	NYSE	GLT	Thu, Apr 14, 2011	12.71	13.06	12.65	13.01
4755	NYSE	GLT	Wed, Apr 13, 2011	12.96	13.00	12.72	12.81
4754	NYSE	GLT	Tue, Apr 12, 2011	12.93	12.98	12.75	12.85
4753	NYSE	GLT	Mon, Apr 11, 2011	13.10	13.20	12.98	13.05
4752	NYSE	GLT	Fri, Apr 8, 2011	13.43	13.47	13.05	13.10
4751	NYSE	GLT	Thu, Apr 7, 2011	13.48	13.56	13.31	13.33
4750	NYSE	GLT	Wed, Apr 6, 2011	13.53	13.53	13.25	13.44
4749	NYSE	GLT	Tue, Apr 5, 2011	13.43	13.60	13.32	13.45
4748	NYSE	GLT	Mon, Apr 4, 2011	13.28	13.47	13.21	13.44
4747	NYSE	GLT	Fri, Apr 1, 2011	13.37	13.43	13.13	13.23
4746	NYSE	GLT	Thu, Mar 31, 2011	13.05	13.40	13.01	13.32
4745	NYSE	GLT	Wed, Mar 30, 2011	12.66	13.10	12.58	13.04
4744	NYSE	GLT	Tue, Mar 29, 2011	12.43	12.69	12.37	12.65
4743	NYSE	GLT	Mon, Mar 28, 2011	12.56	12.64	12.41	12.41
4742	NYSE	GLT	Fri, Mar 25, 2011	12.36	12.65	12.25	12.51
4741	NYSE	GLT	Thu, Mar 24, 2011	12.50	12.50	12.22	12.32
4740	NYSE	GLT	Wed, Mar 23, 2011	12.38	12.46	12.17	12.39
4739	NYSE	GLT	Tue, Mar 22, 2011	12.46	12.49	12.36	12.38
4738	NYSE	GLT	Mon, Mar 21, 2011	12.35	12.43	12.30	12.41
4737	NYSE	GLT	Fri, Mar 18, 2011	12.06	12.31	12.04	12.17
4736	NYSE	GLT	Thu, Mar 17, 2011	12.02	12.05	11.80	11.93
4735	NYSE	GLT	Wed, Mar 16, 2011	11.93	12.00	11.71	11.85
4734	NYSE	GLT	Tue, Mar 15, 2011	11.52	12.08	11.38	11.94
4733	NYSE	GLT	Mon, Mar 14, 2011	11.75	11.86	11.57	11.81
4732	NYSE	GLT	Fri, Mar 11, 2011	11.95	12.05	11.75	11.89
4731	NYSE	GLT	Thu, Mar 10, 2011	12.02	12.07	11.91	11.91
4730	NYSE	GLT	Wed, Mar 9, 2011	12.16	12.25	12.08	12.20
4729	NYSE	GLT	Tue, Mar 8, 2011	12.08	12.40	11.98	12.22
4728	NYSE	GLT	Mon, Mar 7, 2011	12.40	12.46	12.01	12.07
4727	NYSE	GLT	Fri, Mar 4, 2011	12.61	12.64	12.18	12.38
4726	NYSE	GLT	Thu, Mar 3, 2011	12.31	12.60	12.28	12.56
4725	NYSE	GLT	Wed, Mar 2, 2011	12.18	12.29	12.04	12.17
4724	NYSE	GLT	Tue, Mar 1, 2011	12.40	12.49	12.19	12.22
4723	NYSE	GLT	Mon, Feb 28, 2011	12.36	12.45	12.09	12.31
4722	NYSE	GLT	Fri, Feb 25, 2011	11.97	12.34	11.91	12.25
4721	NYSE	GLT	Thu, Feb 24, 2011	11.22	11.93	11.18	11.84
4720	NYSE	GLT	Wed, Feb 23, 2011	11.34	11.34	11.01	11.21
4719	NYSE	GLT	Tue, Feb 22, 2011	11.68	11.68	11.00	11.28
4718	NYSE	GLT	Fri, Feb 18, 2011	11.94	11.97	11.75	11.77
4717	NYSE	GLT	Thu, Feb 17, 2011	11.60	11.96	11.60	11.92
4716	NYSE	GLT	Wed, Feb 16, 2011	11.67	11.73	11.61	11.64
4715	NYSE	GLT	Tue, Feb 15, 2011	11.80	11.83	11.55	11.59
4714	NYSE	GLT	Mon, Feb 14, 2011	12.29	12.34	11.66	11.81
4713	NYSE	GLT	Fri, Feb 11, 2011	12.21	12.50	12.20	12.32
4712	NYSE	GLT	Thu, Feb 10, 2011	12.13	12.26	12.13	12.20
4711	NYSE	GLT	Wed, Feb 9, 2011	12.23	12.28	12.10	12.24
4710	NYSE	GLT	Tue, Feb 8, 2011	12.13	12.24	12.06	12.22
4709	NYSE	GLT	Mon, Feb 7, 2011	12.01	12.19	12.00	12.13
4708	NYSE	GLT	Fri, Feb 4, 2011	12.15	12.17	11.93	11.98
4707	NYSE	GLT	Thu, Feb 3, 2011	12.21	12.31	12.08	12.14
4706	NYSE	GLT	Wed, Feb 2, 2011	12.19	12.32	12.09	12.25
4705	NYSE	GLT	Tue, Feb 1, 2011	12.18	12.39	12.18	12.25
4704	NYSE	GLT	Mon, Jan 31, 2011	11.99	12.24	11.89	12.03
4703	NYSE	GLT	Fri, Jan 28, 2011	12.02	12.03	11.73	11.96
4702	NYSE	GLT	Thu, Jan 27, 2011	12.02	12.10	11.97	12.04
4701	NYSE	GLT	Wed, Jan 26, 2011	11.83	12.16	11.75	12.02
4700	NYSE	GLT	Tue, Jan 25, 2011	11.84	11.90	11.76	11.81
4699	NYSE	GLT	Mon, Jan 24, 2011	11.82	12.02	11.82	11.91
4698	NYSE	GLT	Fri, Jan 21, 2011	11.93	11.96	11.74	11.76
4697	NYSE	GLT	Thu, Jan 20, 2011	11.75	11.94	11.68	11.85
4696	NYSE	GLT	Wed, Jan 19, 2011	12.03	12.09	11.82	11.82
4695	NYSE	GLT	Tue, Jan 18, 2011	12.09	12.15	11.98	12.06
4694	NYSE	GLT	Fri, Jan 14, 2011	12.12	12.21	12.00	12.07
4693	NYSE	GLT	Thu, Jan 13, 2011	12.25	12.29	12.07	12.11
4692	NYSE	GLT	Wed, Jan 12, 2011	12.39	12.40	12.24	12.26
4691	NYSE	GLT	Tue, Jan 11, 2011	12.17	12.39	12.17	12.25
4690	NYSE	GLT	Mon, Jan 10, 2011	12.03	12.23	11.92	12.12
4689	NYSE	GLT	Fri, Jan 7, 2011	12.30	12.39	11.94	12.07
4688	NYSE	GLT	Thu, Jan 6, 2011	12.66	12.67	12.20	12.29
4687	NYSE	GLT	Wed, Jan 5, 2011	12.38	12.67	12.37	12.63
4686	NYSE	GLT	Tue, Jan 4, 2011	12.62	12.69	12.28	12.45
4685	NYSE	GLT	Mon, Jan 3, 2011	12.38	12.69	12.38	12.62
4684	NYSE	GLT	Fri, Dec 31, 2010	12.12	12.34	12.12	12.27
4683	NYSE	GLT	Thu, Dec 30, 2010	12.20	12.26	12.14	12.14
4682	NYSE	GLT	Wed, Dec 29, 2010	12.26	12.31	12.13	12.20
4681	NYSE	GLT	Tue, Dec 28, 2010	12.41	12.42	12.15	12.24
4680	NYSE	GLT	Mon, Dec 27, 2010	12.40	12.52	12.35	12.43
4679	NYSE	GLT	Thu, Dec 23, 2010	12.47	12.51	12.43	12.44
4678	NYSE	GLT	Wed, Dec 22, 2010	12.50	12.57	12.41	12.44
4677	NYSE	GLT	Tue, Dec 21, 2010	12.56	12.61	12.45	12.49
4676	NYSE	GLT	Mon, Dec 20, 2010	12.43	12.64	12.43	12.53
4675	NYSE	GLT	Fri, Dec 17, 2010	12.50	12.60	12.40	12.41
4674	NYSE	GLT	Thu, Dec 16, 2010	12.62	12.68	12.35	12.55
4673	NYSE	GLT	Wed, Dec 15, 2010	12.63	12.74	12.56	12.57
4672	NYSE	GLT	Tue, Dec 14, 2010	12.97	13.01	12.66	12.68
4671	NYSE	GLT	Mon, Dec 13, 2010	13.26	13.27	12.97	12.97
4670	NYSE	GLT	Fri, Dec 10, 2010	13.09	13.37	12.99	13.26
4669	NYSE	GLT	Thu, Dec 9, 2010	13.25	13.28	13.15	13.18
4668	NYSE	GLT	Wed, Dec 8, 2010	13.18	13.22	13.04	13.09
4667	NYSE	GLT	Tue, Dec 7, 2010	13.02	13.20	12.97	13.13
4666	NYSE	GLT	Mon, Dec 6, 2010	12.92	12.92	12.76	12.84
4665	NYSE	GLT	Fri, Dec 3, 2010	12.91	12.96	12.75	12.92
4664	NYSE	GLT	Thu, Dec 2, 2010	12.94	13.08	12.76	13.04
4663	NYSE	GLT	Wed, Dec 1, 2010	12.78	13.00	12.53	12.90
4662	NYSE	GLT	Tue, Nov 30, 2010	12.50	12.56	12.31	12.44
4661	NYSE	GLT	Mon, Nov 29, 2010	12.83	12.83	12.46	12.74
4660	NYSE	GLT	Fri, Nov 26, 2010	12.94	13.09	12.88	12.91
4659	NYSE	GLT	Wed, Nov 24, 2010	12.78	13.15	12.78	13.02
4658	NYSE	GLT	Tue, Nov 23, 2010	12.73	12.79	12.54	12.64
4657	NYSE	GLT	Mon, Nov 22, 2010	12.85	12.96	12.66	12.89
4656	NYSE	GLT	Fri, Nov 19, 2010	12.77	12.97	12.57	12.87
4655	NYSE	GLT	Thu, Nov 18, 2010	12.80	13.04	12.76	12.82
4654	NYSE	GLT	Wed, Nov 17, 2010	12.60	12.72	12.50	12.65
4653	NYSE	GLT	Tue, Nov 16, 2010	12.53	12.61	12.38	12.55
4652	NYSE	GLT	Mon, Nov 15, 2010	12.68	12.74	12.48	12.61
4651	NYSE	GLT	Fri, Nov 12, 2010	12.55	12.72	12.48	12.61
4650	NYSE	GLT	Thu, Nov 11, 2010	12.29	12.75	12.29	12.70
4649	NYSE	GLT	Wed, Nov 10, 2010	12.41	12.50	12.20	12.48
4648	NYSE	GLT	Tue, Nov 9, 2010	12.63	12.72	12.26	12.36
4647	NYSE	GLT	Mon, Nov 8, 2010	12.52	12.73	12.43	12.61
4646	NYSE	GLT	Fri, Nov 5, 2010	12.42	12.61	12.42	12.58
4645	NYSE	GLT	Thu, Nov 4, 2010	12.44	12.55	12.31	12.41
4644	NYSE	GLT	Wed, Nov 3, 2010	12.39	12.50	12.07	12.32
4643	NYSE	GLT	Tue, Nov 2, 2010	12.60	12.68	12.24	12.40
4642	NYSE	GLT	Mon, Nov 1, 2010	12.50	12.62	12.25	12.38
4641	NYSE	GLT	Fri, Oct 29, 2010	12.19	12.48	12.17	12.44
4640	NYSE	GLT	Thu, Oct 28, 2010	12.30	12.37	12.07	12.19
4639	NYSE	GLT	Wed, Oct 27, 2010	12.25	12.39	12.07	12.19
4638	NYSE	GLT	Tue, Oct 26, 2010	12.40	12.53	12.31	12.32
4637	NYSE	GLT	Mon, Oct 25, 2010	12.41	12.65	12.41	12.54
4636	NYSE	GLT	Fri, Oct 22, 2010	12.48	12.49	12.24	12.34
4635	NYSE	GLT	Thu, Oct 21, 2010	12.64	12.69	12.18	12.46
4634	NYSE	GLT	Wed, Oct 20, 2010	12.62	12.77	12.43	12.53
4633	NYSE	GLT	Tue, Oct 19, 2010	12.54	12.79	12.38	12.54
4632	NYSE	GLT	Mon, Oct 18, 2010	12.43	12.79	12.30	12.77
4631	NYSE	GLT	Fri, Oct 15, 2010	12.43	12.52	12.11	12.35
4630	NYSE	GLT	Thu, Oct 14, 2010	12.36	12.43	12.10	12.26
4629	NYSE	GLT	Wed, Oct 13, 2010	12.03	12.47	11.91	12.34
4628	NYSE	GLT	Tue, Oct 12, 2010	12.11	12.11	11.78	11.94
4627	NYSE	GLT	Mon, Oct 11, 2010	12.24	12.31	12.08	12.17
4626	NYSE	GLT	Fri, Oct 8, 2010	12.12	12.31	12.05	12.24
4625	NYSE	GLT	Thu, Oct 7, 2010	12.68	12.73	12.07	12.08
4624	NYSE	GLT	Wed, Oct 6, 2010	12.38	12.63	12.31	12.62
4623	NYSE	GLT	Tue, Oct 5, 2010	11.73	12.40	11.73	12.37
4622	NYSE	GLT	Mon, Oct 4, 2010	12.04	12.19	11.62	11.63
4621	NYSE	GLT	Fri, Oct 1, 2010	12.20	12.27	12.03	12.16
4620	NYSE	GLT	Thu, Sep 30, 2010	12.27	12.36	11.95	12.16
4619	NYSE	GLT	Wed, Sep 29, 2010	11.96	12.18	11.88	12.14
4618	NYSE	GLT	Tue, Sep 28, 2010	11.82	12.05	11.42	12.04
4617	NYSE	GLT	Mon, Sep 27, 2010	11.71	11.84	11.50	11.75
4616	NYSE	GLT	Fri, Sep 24, 2010	11.40	11.74	11.33	11.74
4615	NYSE	GLT	Thu, Sep 23, 2010	11.73	11.80	11.17	11.24
4614	NYSE	GLT	Wed, Sep 22, 2010	12.01	12.13	11.72	11.84
4613	NYSE	GLT	Tue, Sep 21, 2010	12.11	12.29	11.97	12.02
4612	NYSE	GLT	Mon, Sep 20, 2010	11.65	12.08	11.33	12.06
4611	NYSE	GLT	Fri, Sep 17, 2010	11.28	11.82	11.28	11.62
4610	NYSE	GLT	Thu, Sep 16, 2010	11.33	11.43	11.10	11.18
4609	NYSE	GLT	Wed, Sep 15, 2010	10.94	11.41	10.89	11.33
4608	NYSE	GLT	Tue, Sep 14, 2010	11.42	11.42	10.94	11.02
4607	NYSE	GLT	Mon, Sep 13, 2010	11.33	11.54	11.26	11.50
4606	NYSE	GLT	Fri, Sep 10, 2010	11.22	11.34	11.04	11.19
4605	NYSE	GLT	Thu, Sep 9, 2010	11.08	11.18	10.91	11.15
4604	NYSE	GLT	Wed, Sep 8, 2010	11.20	11.28	10.86	10.88
4603	NYSE	GLT	Tue, Sep 7, 2010	11.50	11.50	11.11	11.14
4602	NYSE	GLT	Fri, Sep 3, 2010	11.33	11.52	11.17	11.51
4601	NYSE	GLT	Thu, Sep 2, 2010	10.89	11.20	10.70	11.18
4600	NYSE	GLT	Wed, Sep 1, 2010	10.42	10.99	10.36	10.97
4599	NYSE	GLT	Tue, Aug 31, 2010	10.08	10.33	10.08	10.23
4598	NYSE	GLT	Mon, Aug 30, 2010	10.45	10.45	10.10	10.12
4597	NYSE	GLT	Fri, Aug 27, 2010	10.53	10.56	10.20	10.54
4596	NYSE	GLT	Thu, Aug 26, 2010	10.56	10.70	10.31	10.41
4595	NYSE	GLT	Wed, Aug 25, 2010	10.39	10.69	10.28	10.55
4594	NYSE	GLT	Tue, Aug 24, 2010	10.65	10.73	10.50	10.50
4593	NYSE	GLT	Mon, Aug 23, 2010	11.41	11.47	10.82	10.85
4592	NYSE	GLT	Fri, Aug 20, 2010	11.27	11.39	11.10	11.35
4591	NYSE	GLT	Thu, Aug 19, 2010	11.65	11.70	11.18	11.32
4590	NYSE	GLT	Wed, Aug 18, 2010	11.95	11.95	11.61	11.66
4589	NYSE	GLT	Tue, Aug 17, 2010	11.75	12.14	11.72	11.93
4588	NYSE	GLT	Mon, Aug 16, 2010	11.54	11.93	11.49	11.58
4587	NYSE	GLT	Fri, Aug 13, 2010	11.67	11.77	11.55	11.65
4586	NYSE	GLT	Thu, Aug 12, 2010	11.66	11.94	11.62	11.75
4585	NYSE	GLT	Wed, Aug 11, 2010	11.89	12.07	11.78	11.91
4584	NYSE	GLT	Tue, Aug 10, 2010	11.95	12.34	11.66	12.15
4583	NYSE	GLT	Mon, Aug 9, 2010	11.70	12.07	11.70	12.04
4582	NYSE	GLT	Fri, Aug 6, 2010	11.48	11.69	11.32	11.63
4581	NYSE	GLT	Thu, Aug 5, 2010	11.68	11.83	11.51	11.64
4580	NYSE	GLT	Wed, Aug 4, 2010	11.91	12.03	11.72	11.81
4579	NYSE	GLT	Tue, Aug 3, 2010	11.63	12.65	11.55	11.88
4578	NYSE	GLT	Mon, Aug 2, 2010	11.55	11.76	11.26	11.50
4577	NYSE	GLT	Fri, Jul 30, 2010	11.54	11.85	11.42	11.43
4576	NYSE	GLT	Thu, Jul 29, 2010	11.85	12.02	11.69	11.75
4575	NYSE	GLT	Wed, Jul 28, 2010	12.11	12.16	11.73	11.78
4574	NYSE	GLT	Tue, Jul 27, 2010	12.34	12.39	12.03	12.17
4573	NYSE	GLT	Mon, Jul 26, 2010	11.93	12.26	11.83	12.23
4572	NYSE	GLT	Fri, Jul 23, 2010	11.41	12.03	11.40	11.92
4571	NYSE	GLT	Thu, Jul 22, 2010	11.09	11.55	11.09	11.49
4570	NYSE	GLT	Wed, Jul 21, 2010	11.69	11.69	10.88	10.89
4569	NYSE	GLT	Tue, Jul 20, 2010	11.19	11.58	11.10	11.57
4568	NYSE	GLT	Mon, Jul 19, 2010	11.21	11.44	11.11	11.36
4567	NYSE	GLT	Fri, Jul 16, 2010	11.39	11.43	11.11	11.20
4566	NYSE	GLT	Thu, Jul 15, 2010	11.29	11.51	11.14	11.47
4565	NYSE	GLT	Wed, Jul 14, 2010	11.31	11.40	11.14	11.27
4564	NYSE	GLT	Tue, Jul 13, 2010	10.87	11.45	10.86	11.40
4563	NYSE	GLT	Mon, Jul 12, 2010	10.81	10.96	10.55	10.68
4562	NYSE	GLT	Fri, Jul 9, 2010	10.66	10.89	10.64	10.88
4561	NYSE	GLT	Thu, Jul 8, 2010	10.65	10.70	10.42	10.65
4560	NYSE	GLT	Wed, Jul 7, 2010	10.44	10.58	10.34	10.52
4559	NYSE	GLT	Tue, Jul 6, 2010	10.99	11.04	10.30	10.37
4558	NYSE	GLT	Fri, Jul 2, 2010	10.87	10.87	10.47	10.69
4557	NYSE	GLT	Thu, Jul 1, 2010	10.74	10.82	10.23	10.77
4556	NYSE	GLT	Wed, Jun 30, 2010	11.01	11.34	10.76	10.85
4555	NYSE	GLT	Tue, Jun 29, 2010	11.14	11.14	10.85	11.01
4554	NYSE	GLT	Mon, Jun 28, 2010	11.36	11.58	11.20	11.38
4553	NYSE	GLT	Fri, Jun 25, 2010	11.01	11.43	10.85	11.28
4552	NYSE	GLT	Thu, Jun 24, 2010	11.46	11.46	10.94	10.96
4551	NYSE	GLT	Wed, Jun 23, 2010	11.63	11.69	11.37	11.57
4550	NYSE	GLT	Tue, Jun 22, 2010	11.92	12.08	11.59	11.61
4549	NYSE	GLT	Mon, Jun 21, 2010	11.99	12.11	11.77	11.89
4548	NYSE	GLT	Fri, Jun 18, 2010	11.83	12.01	11.73	11.82
4547	NYSE	GLT	Thu, Jun 17, 2010	11.71	11.88	11.55	11.74
4546	NYSE	GLT	Wed, Jun 16, 2010	11.83	11.90	11.65	11.75
4545	NYSE	GLT	Tue, Jun 15, 2010	11.33	12.00	11.33	11.97
4544	NYSE	GLT	Mon, Jun 14, 2010	11.49	11.64	11.27	11.30
4543	NYSE	GLT	Fri, Jun 11, 2010	11.03	11.48	11.02	11.35
4542	NYSE	GLT	Thu, Jun 10, 2010	10.97	11.20	10.84	11.19
4541	NYSE	GLT	Wed, Jun 9, 2010	10.97	11.06	10.62	10.76
4540	NYSE	GLT	Tue, Jun 8, 2010	10.85	11.02	10.66	10.87
4539	NYSE	GLT	Mon, Jun 7, 2010	10.82	11.12	10.79	10.83
4538	NYSE	GLT	Fri, Jun 4, 2010	10.73	11.05	10.72	10.80
4537	NYSE	GLT	Thu, Jun 3, 2010	11.24	11.27	10.84	11.09
4536	NYSE	GLT	Wed, Jun 2, 2010	10.73	11.07	10.64	11.04
4535	NYSE	GLT	Tue, Jun 1, 2010	11.47	11.56	10.67	10.68
4534	NYSE	GLT	Fri, May 28, 2010	11.82	11.91	11.38	11.60
4533	NYSE	GLT	Thu, May 27, 2010	11.64	11.86	11.46	11.84
4532	NYSE	GLT	Wed, May 26, 2010	11.62	12.00	11.31	11.36
4531	NYSE	GLT	Tue, May 25, 2010	11.34	11.53	10.86	11.46
4530	NYSE	GLT	Mon, May 24, 2010	11.65	12.01	11.54	11.65
4529	NYSE	GLT	Fri, May 21, 2010	11.41	11.97	11.27	11.70
4528	NYSE	GLT	Thu, May 20, 2010	12.17	12.44	11.57	11.62
4527	NYSE	GLT	Wed, May 19, 2010	12.92	13.01	12.42	12.67
4526	NYSE	GLT	Tue, May 18, 2010	13.20	13.34	12.82	12.96
4525	NYSE	GLT	Mon, May 17, 2010	13.31	13.48	12.82	13.07
4524	NYSE	GLT	Fri, May 14, 2010	13.11	13.23	12.90	13.20
4523	NYSE	GLT	Thu, May 13, 2010	13.73	13.82	13.13	13.20
4522	NYSE	GLT	Wed, May 12, 2010	13.36	13.89	13.20	13.82
4521	NYSE	GLT	Tue, May 11, 2010	13.44	13.59	13.03	13.35
4520	NYSE	GLT	Mon, May 10, 2010	13.81	13.81	13.15	13.64
4519	NYSE	GLT	Fri, May 7, 2010	13.32	13.54	12.60	12.90
4518	NYSE	GLT	Thu, May 6, 2010	13.67	14.05	12.47	13.44
4517	NYSE	GLT	Wed, May 5, 2010	13.56	14.09	13.33	13.87
4516	NYSE	GLT	Tue, May 4, 2010	14.61	14.82	13.44	13.60
4515	NYSE	GLT	Mon, May 3, 2010	14.68	15.03	14.60	14.95
4514	NYSE	GLT	Fri, Apr 30, 2010	15.17	15.17	14.67	14.69
4513	NYSE	GLT	Thu, Apr 29, 2010	14.82	15.23	14.77	15.10
4512	NYSE	GLT	Wed, Apr 28, 2010	14.63	14.78	14.50	14.67
4511	NYSE	GLT	Tue, Apr 27, 2010	14.88	15.04	14.51	14.58
4510	NYSE	GLT	Mon, Apr 26, 2010	15.13	15.26	14.88	14.89
4509	NYSE	GLT	Fri, Apr 23, 2010	15.32	15.32	15.07	15.26
4508	NYSE	GLT	Thu, Apr 22, 2010	15.12	15.34	14.96	15.29
4507	NYSE	GLT	Wed, Apr 21, 2010	15.45	15.49	15.18	15.41
4506	NYSE	GLT	Tue, Apr 20, 2010	15.17	15.49	15.15	15.48
4505	NYSE	GLT	Mon, Apr 19, 2010	15.01	15.24	14.87	15.16
4504	NYSE	GLT	Fri, Apr 16, 2010	15.00	15.05	14.75	15.00
4503	NYSE	GLT	Thu, Apr 15, 2010	14.76	15.02	14.76	14.90
4502	NYSE	GLT	Wed, Apr 14, 2010	14.47	14.99	14.41	14.75
4501	NYSE	GLT	Tue, Apr 13, 2010	14.52	14.54	14.33	14.41
4500	NYSE	GLT	Mon, Apr 12, 2010	14.39	14.54	14.25	14.53
4499	NYSE	GLT	Fri, Apr 9, 2010	14.39	14.39	14.08	14.26
4498	NYSE	GLT	Thu, Apr 8, 2010	14.26	14.49	14.18	14.35
4497	NYSE	GLT	Wed, Apr 7, 2010	14.34	14.63	14.31	14.35
4496	NYSE	GLT	Tue, Apr 6, 2010	14.50	14.60	14.36	14.45
4495	NYSE	GLT	Mon, Apr 5, 2010	14.53	14.67	14.41	14.54
4494	NYSE	GLT	Thu, Apr 1, 2010	14.62	14.77	14.07	14.47
4493	NYSE	GLT	Wed, Mar 31, 2010	14.46	14.86	14.40	14.49
4492	NYSE	GLT	Tue, Mar 30, 2010	14.24	14.70	14.17	14.56
4491	NYSE	GLT	Mon, Mar 29, 2010	14.24	14.39	14.08	14.18
4490	NYSE	GLT	Fri, Mar 26, 2010	14.30	14.62	14.00	14.15
4489	NYSE	GLT	Thu, Mar 25, 2010	14.49	14.65	14.25	14.25
4488	NYSE	GLT	Wed, Mar 24, 2010	14.73	14.82	14.26	14.42
4487	NYSE	GLT	Tue, Mar 23, 2010	14.84	14.99	14.59	14.84
4486	NYSE	GLT	Mon, Mar 22, 2010	14.78	15.05	14.62	14.88
4485	NYSE	GLT	Fri, Mar 19, 2010	14.86	14.90	14.40	14.88
4484	NYSE	GLT	Thu, Mar 18, 2010	14.42	14.81	14.42	14.77
4483	NYSE	GLT	Wed, Mar 17, 2010	14.46	14.73	14.46	14.49
4482	NYSE	GLT	Tue, Mar 16, 2010	14.57	14.57	14.32	14.45
4481	NYSE	GLT	Mon, Mar 15, 2010	14.54	14.67	14.41	14.56
4480	NYSE	GLT	Fri, Mar 12, 2010	14.87	14.90	14.35	14.52
4479	NYSE	GLT	Thu, Mar 11, 2010	14.65	14.78	14.49	14.76
4478	NYSE	GLT	Wed, Mar 10, 2010	14.56	14.90	14.56	14.70
4477	NYSE	GLT	Tue, Mar 9, 2010	14.71	14.82	14.48	14.60
4476	NYSE	GLT	Mon, Mar 8, 2010	14.61	14.98	14.57	14.72
4475	NYSE	GLT	Fri, Mar 5, 2010	13.74	14.56	13.74	14.56
4474	NYSE	GLT	Thu, Mar 4, 2010	13.95	14.06	13.28	13.59
4473	NYSE	GLT	Wed, Mar 3, 2010	14.28	14.37	13.95	13.95
4472	NYSE	GLT	Tue, Mar 2, 2010	14.19	14.24	13.96	14.19
4471	NYSE	GLT	Mon, Mar 1, 2010	13.69	14.27	13.50	14.10
4470	NYSE	GLT	Fri, Feb 26, 2010	14.12	14.13	13.48	13.50
4469	NYSE	GLT	Thu, Feb 25, 2010	13.90	14.22	13.82	14.07
4468	NYSE	GLT	Wed, Feb 24, 2010	14.03	14.30	13.89	14.02
4467	NYSE	GLT	Tue, Feb 23, 2010	14.09	14.28	13.90	14.03
4466	NYSE	GLT	Mon, Feb 22, 2010	14.19	14.24	13.85	14.07
4465	NYSE	GLT	Fri, Feb 19, 2010	14.03	14.44	13.94	14.19
4464	NYSE	GLT	Thu, Feb 18, 2010	13.33	14.04	13.33	14.03
4463	NYSE	GLT	Wed, Feb 17, 2010	13.81	14.18	13.36	13.37
4462	NYSE	GLT	Tue, Feb 16, 2010	13.24	13.75	13.05	13.73
4461	NYSE	GLT	Fri, Feb 12, 2010	13.03	13.38	12.76	13.20
4460	NYSE	GLT	Thu, Feb 11, 2010	13.10	13.60	13.03	13.20
4459	NYSE	GLT	Wed, Feb 10, 2010	13.34	13.48	13.01	13.11
4458	NYSE	GLT	Tue, Feb 9, 2010	13.18	13.50	13.04	13.34
4457	NYSE	GLT	Mon, Feb 8, 2010	13.07	13.30	13.00	13.00
4456	NYSE	GLT	Fri, Feb 5, 2010	13.18	13.18	12.65	13.09
4455	NYSE	GLT	Thu, Feb 4, 2010	13.74	13.74	13.09	13.11
4454	NYSE	GLT	Wed, Feb 3, 2010	13.80	13.97	13.64	13.83
4453	NYSE	GLT	Tue, Feb 2, 2010	13.84	14.12	13.78	13.89
4452	NYSE	GLT	Mon, Feb 1, 2010	13.85	13.91	13.60	13.87
4451	NYSE	GLT	Fri, Jan 29, 2010	13.50	14.03	13.42	13.80
4450	NYSE	GLT	Thu, Jan 28, 2010	13.53	13.53	12.88	13.40
4449	NYSE	GLT	Wed, Jan 27, 2010	13.16	13.53	13.07	13.46
4448	NYSE	GLT	Tue, Jan 26, 2010	13.27	13.56	13.04	13.21
4447	NYSE	GLT	Mon, Jan 25, 2010	13.31	13.49	13.24	13.35
4446	NYSE	GLT	Fri, Jan 22, 2010	13.17	13.58	13.01	13.17
4445	NYSE	GLT	Thu, Jan 21, 2010	13.83	13.86	13.01	13.22
4444	NYSE	GLT	Wed, Jan 20, 2010	14.14	14.14	13.64	13.75
4443	NYSE	GLT	Tue, Jan 19, 2010	14.01	14.32	14.00	14.23
4442	NYSE	GLT	Fri, Jan 15, 2010	14.14	14.24	13.89	13.94
4441	NYSE	GLT	Thu, Jan 14, 2010	14.23	14.36	14.12	14.17
4440	NYSE	GLT	Wed, Jan 13, 2010	13.96	14.57	13.88	14.19
4439	NYSE	GLT	Tue, Jan 12, 2010	13.75	14.06	13.65	13.94
4438	NYSE	GLT	Mon, Jan 11, 2010	13.75	13.94	13.49	13.82
4437	NYSE	GLT	Fri, Jan 8, 2010	13.18	13.75	13.18	13.62
4436	NYSE	GLT	Thu, Jan 7, 2010	13.25	13.49	12.96	13.22
4435	NYSE	GLT	Wed, Jan 6, 2010	13.26	13.92	13.17	13.22
4434	NYSE	GLT	Tue, Jan 5, 2010	12.80	13.99	12.62	13.18
4433	NYSE	GLT	Mon, Jan 4, 2010	12.32	12.73	12.32	12.68
4432	NYSE	GLT	Thu, Dec 31, 2009	12.41	12.51	12.12	12.15
4431	NYSE	GLT	Wed, Dec 30, 2009	12.43	12.51	12.29	12.45
4430	NYSE	GLT	Tue, Dec 29, 2009	12.58	12.58	12.40	12.45
4429	NYSE	GLT	Mon, Dec 28, 2009	12.50	12.54	12.37	12.52
4428	NYSE	GLT	Thu, Dec 24, 2009	12.52	12.52	12.40	12.42
4427	NYSE	GLT	Wed, Dec 23, 2009	12.24	12.50	12.09	12.45
4426	NYSE	GLT	Tue, Dec 22, 2009	12.14	12.24	12.02	12.13
4425	NYSE	GLT	Mon, Dec 21, 2009	11.99	12.28	11.90	12.08
4424	NYSE	GLT	Fri, Dec 18, 2009	12.08	12.21	11.82	11.88
4423	NYSE	GLT	Thu, Dec 17, 2009	12.15	12.30	11.95	12.07
4422	NYSE	GLT	Wed, Dec 16, 2009	12.17	12.29	12.09	12.17
4421	NYSE	GLT	Tue, Dec 15, 2009	12.31	12.36	11.97	12.01
4420	NYSE	GLT	Mon, Dec 14, 2009	12.35	12.43	12.05	12.35
4419	NYSE	GLT	Fri, Dec 11, 2009	12.11	12.25	11.96	12.23
4418	NYSE	GLT	Thu, Dec 10, 2009	12.16	12.25	11.99	12.06
4417	NYSE	GLT	Wed, Dec 9, 2009	12.15	12.20	11.97	12.12
4416	NYSE	GLT	Tue, Dec 8, 2009	11.95	12.42	11.85	12.10
4415	NYSE	GLT	Mon, Dec 7, 2009	11.85	12.33	11.83	12.00
4414	NYSE	GLT	Fri, Dec 4, 2009	11.46	11.84	11.34	11.80
4413	NYSE	GLT	Thu, Dec 3, 2009	11.05	11.48	11.05	11.13
4412	NYSE	GLT	Wed, Dec 2, 2009	11.06	11.15	10.92	11.02
4411	NYSE	GLT	Tue, Dec 1, 2009	11.15	11.28	10.96	11.02
4410	NYSE	GLT	Mon, Nov 30, 2009	10.41	11.19	10.27	11.12
4409	NYSE	GLT	Fri, Nov 27, 2009	10.11	10.35	10.01	10.13
4408	NYSE	GLT	Wed, Nov 25, 2009	10.56	10.71	10.48	10.52
4407	NYSE	GLT	Tue, Nov 24, 2009	10.85	10.87	10.35	10.54
4406	NYSE	GLT	Mon, Nov 23, 2009	10.90	11.00	10.80	10.89
4405	NYSE	GLT	Fri, Nov 20, 2009	10.74	10.94	10.72	10.80
4404	NYSE	GLT	Thu, Nov 19, 2009	10.90	10.93	10.57	10.85
4403	NYSE	GLT	Wed, Nov 18, 2009	11.11	11.16	10.77	11.01
4402	NYSE	GLT	Tue, Nov 17, 2009	11.19	11.23	10.98	11.16
4401	NYSE	GLT	Mon, Nov 16, 2009	11.05	11.30	10.99	11.21
4400	NYSE	GLT	Fri, Nov 13, 2009	11.22	11.26	10.68	10.93
4399	NYSE	GLT	Thu, Nov 12, 2009	11.55	11.63	11.08	11.14
4398	NYSE	GLT	Wed, Nov 11, 2009	11.75	11.85	11.36	11.54
4397	NYSE	GLT	Tue, Nov 10, 2009	11.77	11.83	11.30	11.60
4396	NYSE	GLT	Mon, Nov 9, 2009	11.64	11.93	11.64	11.90
4395	NYSE	GLT	Fri, Nov 6, 2009	11.58	11.78	11.36	11.60
4394	NYSE	GLT	Thu, Nov 5, 2009	11.40	11.79	11.16	11.75
4393	NYSE	GLT	Wed, Nov 4, 2009	11.37	11.58	11.16	11.26
4392	NYSE	GLT	Tue, Nov 3, 2009	10.81	11.29	10.52	11.25
4391	NYSE	GLT	Mon, Nov 2, 2009	10.61	10.82	10.27	10.45
4390	NYSE	GLT	Fri, Oct 30, 2009	10.95	11.09	10.38	10.57
4389	NYSE	GLT	Thu, Oct 29, 2009	10.85	11.08	10.61	11.05
4388	NYSE	GLT	Wed, Oct 28, 2009	10.80	10.95	10.51	10.70
4387	NYSE	GLT	Tue, Oct 27, 2009	10.92	11.09	10.66	10.87
4386	NYSE	GLT	Mon, Oct 26, 2009	10.89	11.04	10.41	10.85
4385	NYSE	GLT	Fri, Oct 23, 2009	11.10	11.21	10.75	10.91
4384	NYSE	GLT	Thu, Oct 22, 2009	10.59	11.21	10.12	11.10
4383	NYSE	GLT	Wed, Oct 21, 2009	10.95	11.34	10.55	10.59
4382	NYSE	GLT	Tue, Oct 20, 2009	11.53	11.56	10.81	10.96
4381	NYSE	GLT	Mon, Oct 19, 2009	11.50	11.59	11.37	11.48
4380	NYSE	GLT	Fri, Oct 16, 2009	11.73	11.73	11.31	11.40
4379	NYSE	GLT	Thu, Oct 15, 2009	11.74	11.85	11.50	11.79
4378	NYSE	GLT	Wed, Oct 14, 2009	11.74	11.83	11.60	11.80
4377	NYSE	GLT	Tue, Oct 13, 2009	11.64	11.64	11.33	11.57
4376	NYSE	GLT	Mon, Oct 12, 2009	11.82	11.98	11.51	11.62
4375	NYSE	GLT	Fri, Oct 9, 2009	11.45	11.81	11.42	11.81
4374	NYSE	GLT	Thu, Oct 8, 2009	11.63	11.77	11.39	11.42
4373	NYSE	GLT	Wed, Oct 7, 2009	11.58	11.68	11.43	11.57
4372	NYSE	GLT	Tue, Oct 6, 2009	11.73	11.80	11.39	11.60
4371	NYSE	GLT	Mon, Oct 5, 2009	11.42	11.68	11.20	11.59
4370	NYSE	GLT	Fri, Oct 2, 2009	11.18	11.55	11.18	11.42
4369	NYSE	GLT	Thu, Oct 1, 2009	11.47	11.51	11.20	11.34
4368	NYSE	GLT	Wed, Sep 30, 2009	11.70	11.87	11.28	11.48
4367	NYSE	GLT	Tue, Sep 29, 2009	11.91	11.92	11.48	11.63
4366	NYSE	GLT	Mon, Sep 28, 2009	11.94	12.12	11.73	11.86
4365	NYSE	GLT	Fri, Sep 25, 2009	11.68	12.11	11.59	11.84
4364	NYSE	GLT	Thu, Sep 24, 2009	11.73	11.90	11.44	11.66
4363	NYSE	GLT	Wed, Sep 23, 2009	11.61	12.07	11.52	11.62
4362	NYSE	GLT	Tue, Sep 22, 2009	11.40	11.70	11.26	11.56
4361	NYSE	GLT	Mon, Sep 21, 2009	11.68	11.68	11.25	11.34
4360	NYSE	GLT	Fri, Sep 18, 2009	11.53	11.96	11.52	11.74
4359	NYSE	GLT	Thu, Sep 17, 2009	12.06	12.14	11.88	11.92
4358	NYSE	GLT	Wed, Sep 16, 2009	11.93	12.14	11.83	12.04
4357	NYSE	GLT	Tue, Sep 15, 2009	11.24	11.82	11.21	11.81
4356	NYSE	GLT	Mon, Sep 14, 2009	11.13	11.43	11.12	11.23
4355	NYSE	GLT	Fri, Sep 11, 2009	11.27	11.34	11.05	11.27
4354	NYSE	GLT	Thu, Sep 10, 2009	11.13	11.36	11.00	11.29
4353	NYSE	GLT	Wed, Sep 9, 2009	10.75	11.32	10.66	11.13
4352	NYSE	GLT	Tue, Sep 8, 2009	10.68	10.77	10.62	10.70
4351	NYSE	GLT	Fri, Sep 4, 2009	10.35	10.69	10.28	10.56
4350	NYSE	GLT	Thu, Sep 3, 2009	10.34	10.34	9.93	10.32
4349	NYSE	GLT	Wed, Sep 2, 2009	10.31	10.43	10.06	10.23
4348	NYSE	GLT	Tue, Sep 1, 2009	10.42	10.69	9.97	10.31
4347	NYSE	GLT	Mon, Aug 31, 2009	10.08	10.67	9.91	10.43
4346	NYSE	GLT	Fri, Aug 28, 2009	10.70	10.87	10.13	10.17
4345	NYSE	GLT	Thu, Aug 27, 2009	10.68	10.83	10.33	10.63
4344	NYSE	GLT	Wed, Aug 26, 2009	10.64	10.85	10.59	10.68
4343	NYSE	GLT	Tue, Aug 25, 2009	10.69	11.04	10.62	10.71
4342	NYSE	GLT	Mon, Aug 24, 2009	10.65	10.93	10.49	10.68
4341	NYSE	GLT	Fri, Aug 21, 2009	10.97	11.20	9.72	10.59
4340	NYSE	GLT	Thu, Aug 20, 2009	11.15	11.42	10.38	10.88
4339	NYSE	GLT	Wed, Aug 19, 2009	11.10	11.31	11.00	11.12
4338	NYSE	GLT	Tue, Aug 18, 2009	11.20	11.34	11.10	11.22
4337	NYSE	GLT	Mon, Aug 17, 2009	11.25	11.26	11.00	11.10
4336	NYSE	GLT	Fri, Aug 14, 2009	11.83	11.89	11.32	11.44
4335	NYSE	GLT	Thu, Aug 13, 2009	11.91	11.93	11.63	11.77
4334	NYSE	GLT	Wed, Aug 12, 2009	11.56	12.08	11.43	11.80
4333	NYSE	GLT	Tue, Aug 11, 2009	11.73	11.75	11.17	11.61
4332	NYSE	GLT	Mon, Aug 10, 2009	11.24	11.79	11.11	11.76
4331	NYSE	GLT	Fri, Aug 7, 2009	11.15	11.57	11.09	11.25
4330	NYSE	GLT	Thu, Aug 6, 2009	11.28	11.38	10.84	10.93
4329	NYSE	GLT	Wed, Aug 5, 2009	10.82	11.45	10.82	11.17
4328	NYSE	GLT	Tue, Aug 4, 2009	9.57	10.52	9.57	10.47
4327	NYSE	GLT	Mon, Aug 3, 2009	10.36	10.58	10.20	10.42
4326	NYSE	GLT	Fri, Jul 31, 2009	10.33	10.70	10.26	10.35
4325	NYSE	GLT	Thu, Jul 30, 2009	10.48	10.71	10.34	10.41
4324	NYSE	GLT	Wed, Jul 29, 2009	10.18	10.46	10.00	10.34
4323	NYSE	GLT	Tue, Jul 28, 2009	10.33	10.44	9.97	10.30
4322	NYSE	GLT	Mon, Jul 27, 2009	10.09	10.86	9.90	10.38
4321	NYSE	GLT	Fri, Jul 24, 2009	9.64	10.01	9.60	10.00
4320	NYSE	GLT	Thu, Jul 23, 2009	9.30	9.87	9.02	9.74
4319	NYSE	GLT	Wed, Jul 22, 2009	9.40	9.60	9.10	9.35
4318	NYSE	GLT	Tue, Jul 21, 2009	9.52	9.62	9.33	9.48
4317	NYSE	GLT	Mon, Jul 20, 2009	9.36	9.48	9.29	9.44
4316	NYSE	GLT	Fri, Jul 17, 2009	9.12	9.30	9.00	9.28
4315	NYSE	GLT	Thu, Jul 16, 2009	8.87	9.15	8.77	9.10
4314	NYSE	GLT	Wed, Jul 15, 2009	8.48	8.99	8.39	8.90
4313	NYSE	GLT	Tue, Jul 14, 2009	8.31	8.56	8.16	8.38
4312	NYSE	GLT	Mon, Jul 13, 2009	8.25	8.42	8.04	8.38
4311	NYSE	GLT	Fri, Jul 10, 2009	7.95	8.44	7.95	8.24
4310	NYSE	GLT	Thu, Jul 9, 2009	8.13	8.32	7.91	8.02
4309	NYSE	GLT	Wed, Jul 8, 2009	8.13	8.35	7.91	8.15
4308	NYSE	GLT	Tue, Jul 7, 2009	8.48	8.48	8.07	8.09
4307	NYSE	GLT	Mon, Jul 6, 2009	8.28	8.70	8.28	8.45
4306	NYSE	GLT	Thu, Jul 2, 2009	8.84	8.89	8.30	8.30
4305	NYSE	GLT	Wed, Jul 1, 2009	8.99	9.30	8.93	9.03
4304	NYSE	GLT	Tue, Jun 30, 2009	8.55	9.10	8.53	8.90
4303	NYSE	GLT	Mon, Jun 29, 2009	8.30	8.76	8.30	8.50
4302	NYSE	GLT	Fri, Jun 26, 2009	8.18	8.47	8.04	8.29
4301	NYSE	GLT	Thu, Jun 25, 2009	8.25	8.44	8.15	8.21
4300	NYSE	GLT	Wed, Jun 24, 2009	8.65	8.73	8.25	8.27
4299	NYSE	GLT	Tue, Jun 23, 2009	8.27	8.63	8.19	8.51
4298	NYSE	GLT	Mon, Jun 22, 2009	9.20	9.20	8.25	8.27
4297	NYSE	GLT	Fri, Jun 19, 2009	9.31	9.48	9.17	9.26
4296	NYSE	GLT	Thu, Jun 18, 2009	9.28	9.39	9.12	9.16
4295	NYSE	GLT	Wed, Jun 17, 2009	9.03	9.42	8.85	9.33
4294	NYSE	GLT	Tue, Jun 16, 2009	9.97	9.97	9.03	9.04
4293	NYSE	GLT	Mon, Jun 15, 2009	9.69	9.95	9.40	9.91
4292	NYSE	GLT	Fri, Jun 12, 2009	9.94	10.04	9.74	9.92
4291	NYSE	GLT	Thu, Jun 11, 2009	10.04	10.18	9.81	10.00
4290	NYSE	GLT	Wed, Jun 10, 2009	9.88	10.10	9.69	10.06
4289	NYSE	GLT	Tue, Jun 9, 2009	9.99	10.10	9.76	9.82
4288	NYSE	GLT	Mon, Jun 8, 2009	9.86	10.14	9.44	9.91
4287	NYSE	GLT	Fri, Jun 5, 2009	10.21	10.21	9.85	10.00
4286	NYSE	GLT	Thu, Jun 4, 2009	10.07	10.18	9.90	10.15
4285	NYSE	GLT	Wed, Jun 3, 2009	10.19	10.27	9.90	10.04
4284	NYSE	GLT	Tue, Jun 2, 2009	10.30	10.55	10.16	10.21
4283	NYSE	GLT	Mon, Jun 1, 2009	10.25	10.59	10.21	10.36
4282	NYSE	GLT	Fri, May 29, 2009	10.83	10.83	10.10	10.25
4281	NYSE	GLT	Thu, May 28, 2009	11.21	11.43	10.37	10.76
4280	NYSE	GLT	Wed, May 27, 2009	11.31	11.53	11.01	11.20
4279	NYSE	GLT	Tue, May 26, 2009	10.78	11.43	10.71	11.33
4278	NYSE	GLT	Fri, May 22, 2009	10.98	11.23	10.68	10.86
4277	NYSE	GLT	Thu, May 21, 2009	10.62	10.97	10.47	10.94
4276	NYSE	GLT	Wed, May 20, 2009	11.13	11.59	10.71	10.74
4275	NYSE	GLT	Tue, May 19, 2009	10.89	11.39	10.76	11.13
4274	NYSE	GLT	Mon, May 18, 2009	10.55	11.14	10.55	10.86
4273	NYSE	GLT	Fri, May 15, 2009	10.11	10.71	10.08	10.45
4272	NYSE	GLT	Thu, May 14, 2009	9.92	10.21	9.63	10.18
4271	NYSE	GLT	Wed, May 13, 2009	10.47	10.57	9.80	9.92
4270	NYSE	GLT	Tue, May 12, 2009	10.46	10.99	10.03	10.71
4269	NYSE	GLT	Mon, May 11, 2009	10.34	10.61	9.97	10.33
4268	NYSE	GLT	Fri, May 8, 2009	10.08	10.69	10.08	10.55
4267	NYSE	GLT	Thu, May 7, 2009	10.12	10.27	9.76	9.87
4266	NYSE	GLT	Wed, May 6, 2009	10.00	10.18	9.71	9.94
4265	NYSE	GLT	Tue, May 5, 2009	9.85	10.07	9.74	9.91
4264	NYSE	GLT	Mon, May 4, 2009	9.36	9.89	9.33	9.89
4263	NYSE	GLT	Fri, May 1, 2009	8.84	9.45	8.84	9.23
4262	NYSE	GLT	Thu, Apr 30, 2009	8.96	9.10	8.80	8.88
4261	NYSE	GLT	Wed, Apr 29, 2009	7.45	9.09	7.39	8.86
4260	NYSE	GLT	Tue, Apr 28, 2009	7.65	8.00	7.07	7.29
4259	NYSE	GLT	Mon, Apr 27, 2009	7.03	7.24	6.89	7.14
4258	NYSE	GLT	Fri, Apr 24, 2009	6.97	7.29	6.86	7.12
4257	NYSE	GLT	Thu, Apr 23, 2009	6.89	6.98	6.63	6.91
4256	NYSE	GLT	Wed, Apr 22, 2009	6.72	7.10	6.63	6.89
4255	NYSE	GLT	Tue, Apr 21, 2009	6.40	6.98	6.40	6.86
4254	NYSE	GLT	Mon, Apr 20, 2009	6.80	6.80	6.40	6.40
4253	NYSE	GLT	Fri, Apr 17, 2009	6.97	7.15	6.78	6.98
4252	NYSE	GLT	Thu, Apr 16, 2009	6.76	6.97	6.55	6.95
4251	NYSE	GLT	Wed, Apr 15, 2009	6.37	6.69	6.29	6.65
4250	NYSE	GLT	Tue, Apr 14, 2009	6.67	6.90	6.26	6.44
4249	NYSE	GLT	Mon, Apr 13, 2009	6.75	6.91	6.72	6.82
4248	NYSE	GLT	Thu, Apr 9, 2009	6.68	7.01	6.53	6.89
4247	NYSE	GLT	Wed, Apr 8, 2009	6.46	6.60	6.34	6.50
4246	NYSE	GLT	Tue, Apr 7, 2009	6.54	6.71	6.36	6.39
4245	NYSE	GLT	Mon, Apr 6, 2009	6.49	6.74	6.17	6.63
4244	NYSE	GLT	Fri, Apr 3, 2009	6.57	6.75	6.42	6.54
4243	NYSE	GLT	Thu, Apr 2, 2009	6.55	6.75	6.40	6.61
4242	NYSE	GLT	Wed, Apr 1, 2009	6.13	6.43	6.00	6.35
4241	NYSE	GLT	Tue, Mar 31, 2009	6.57	6.57	6.22	6.24
4240	NYSE	GLT	Mon, Mar 30, 2009	6.68	6.70	6.29	6.46
4239	NYSE	GLT	Fri, Mar 27, 2009	7.11	7.11	6.72	6.79
4238	NYSE	GLT	Thu, Mar 26, 2009	6.97	7.30	6.76	7.23
4237	NYSE	GLT	Wed, Mar 25, 2009	6.73	7.05	6.39	6.83
4236	NYSE	GLT	Tue, Mar 24, 2009	6.91	7.02	6.62	6.65
4235	NYSE	GLT	Mon, Mar 23, 2009	6.45	7.05	6.41	7.05
4234	NYSE	GLT	Fri, Mar 20, 2009	6.22	6.33	6.05	6.24
4233	NYSE	GLT	Thu, Mar 19, 2009	6.07	6.32	5.99	6.18
4232	NYSE	GLT	Wed, Mar 18, 2009	5.46	6.07	5.30	6.00
4231	NYSE	GLT	Tue, Mar 17, 2009	5.04	5.46	4.97	5.46
4230	NYSE	GLT	Mon, Mar 16, 2009	5.34	5.56	5.02	5.06
4229	NYSE	GLT	Fri, Mar 13, 2009	5.18	5.33	5.10	5.29
4228	NYSE	GLT	Thu, Mar 12, 2009	4.84	5.18	4.64	5.18
4227	NYSE	GLT	Wed, Mar 11, 2009	4.97	5.04	4.82	4.88
4226	NYSE	GLT	Tue, Mar 10, 2009	4.78	5.03	4.70	5.00
4225	NYSE	GLT	Mon, Mar 9, 2009	4.75	4.79	4.57	4.64
4224	NYSE	GLT	Fri, Mar 6, 2009	4.97	5.10	4.61	4.79
4223	NYSE	GLT	Thu, Mar 5, 2009	5.23	5.36	4.88	4.93
4222	NYSE	GLT	Wed, Mar 4, 2009	5.50	5.61	5.19	5.41
4221	NYSE	GLT	Tue, Mar 3, 2009	5.76	5.88	5.40	5.45
4220	NYSE	GLT	Mon, Mar 2, 2009	6.09	6.19	5.65	5.68
4219	NYSE	GLT	Fri, Feb 27, 2009	6.34	6.50	6.19	6.22
4218	NYSE	GLT	Thu, Feb 26, 2009	6.37	6.62	6.31	6.41
4217	NYSE	GLT	Wed, Feb 25, 2009	6.73	6.85	6.26	6.29
4216	NYSE	GLT	Tue, Feb 24, 2009	6.32	6.88	6.29	6.83
4215	NYSE	GLT	Mon, Feb 23, 2009	6.43	6.49	6.25	6.25
4214	NYSE	GLT	Fri, Feb 20, 2009	6.42	6.59	6.22	6.40
4213	NYSE	GLT	Thu, Feb 19, 2009	6.67	6.97	6.50	6.52
4212	NYSE	GLT	Wed, Feb 18, 2009	6.70	6.81	6.48	6.68
4211	NYSE	GLT	Tue, Feb 17, 2009	6.99	7.02	6.60	6.64
4210	NYSE	GLT	Fri, Feb 13, 2009	7.29	7.45	6.97	7.01
4209	NYSE	GLT	Thu, Feb 12, 2009	8.07	8.24	6.82	7.29
4208	NYSE	GLT	Wed, Feb 11, 2009	8.28	8.41	8.07	8.19
4207	NYSE	GLT	Tue, Feb 10, 2009	8.65	8.78	8.18	8.27
4206	NYSE	GLT	Mon, Feb 9, 2009	8.61	8.73	8.49	8.69
4205	NYSE	GLT	Fri, Feb 6, 2009	8.54	8.76	8.45	8.67
4204	NYSE	GLT	Thu, Feb 5, 2009	8.58	8.79	8.41	8.57
4203	NYSE	GLT	Wed, Feb 4, 2009	8.81	8.88	8.54	8.62
4202	NYSE	GLT	Tue, Feb 3, 2009	8.83	8.83	8.51	8.69
4201	NYSE	GLT	Mon, Feb 2, 2009	8.55	8.85	8.44	8.78
4200	NYSE	GLT	Fri, Jan 30, 2009	9.33	9.34	8.67	8.71
4199	NYSE	GLT	Thu, Jan 29, 2009	9.67	9.68	9.16	9.21
4198	NYSE	GLT	Wed, Jan 28, 2009	9.38	9.80	9.38	9.77
4197	NYSE	GLT	Tue, Jan 27, 2009	8.86	9.30	8.79	9.20
4196	NYSE	GLT	Mon, Jan 26, 2009	8.72	9.06	8.59	8.89
4195	NYSE	GLT	Fri, Jan 23, 2009	8.42	8.88	8.27	8.67
4194	NYSE	GLT	Thu, Jan 22, 2009	8.53	8.88	8.37	8.60
4193	NYSE	GLT	Wed, Jan 21, 2009	8.59	8.77	8.45	8.75
4192	NYSE	GLT	Tue, Jan 20, 2009	9.10	9.21	8.46	8.48
4191	NYSE	GLT	Fri, Jan 16, 2009	9.23	9.44	8.93	9.21
4190	NYSE	GLT	Thu, Jan 15, 2009	8.70	9.25	8.45	9.17
4189	NYSE	GLT	Wed, Jan 14, 2009	8.93	8.93	8.55	8.67
4188	NYSE	GLT	Tue, Jan 13, 2009	8.72	9.00	8.67	8.87
4187	NYSE	GLT	Mon, Jan 12, 2009	8.75	8.88	8.60	8.70
4186	NYSE	GLT	Fri, Jan 9, 2009	9.25	9.30	8.81	8.85
4185	NYSE	GLT	Thu, Jan 8, 2009	9.22	9.28	9.07	9.25
4184	NYSE	GLT	Wed, Jan 7, 2009	9.41	9.54	9.02	9.21
4183	NYSE	GLT	Tue, Jan 6, 2009	9.45	9.62	9.40	9.58
4182	NYSE	GLT	Mon, Jan 5, 2009	9.70	9.79	9.33	9.45
4181	NYSE	GLT	Fri, Jan 2, 2009	9.31	9.64	9.18	9.57
4180	NYSE	GLT	Wed, Dec 31, 2008	8.81	9.40	8.71	9.30
4179	NYSE	GLT	Tue, Dec 30, 2008	8.66	8.85	8.54	8.76
4178	NYSE	GLT	Mon, Dec 29, 2008	8.75	8.75	8.40	8.53
4177	NYSE	GLT	Fri, Dec 26, 2008	8.72	8.78	8.62	8.75
4176	NYSE	GLT	Wed, Dec 24, 2008	8.86	8.91	8.65	8.77
4175	NYSE	GLT	Tue, Dec 23, 2008	8.97	9.03	8.74	8.82
4174	NYSE	GLT	Mon, Dec 22, 2008	9.15	9.20	8.56	8.85
4173	NYSE	GLT	Fri, Dec 19, 2008	9.23	9.55	9.12	9.20
4172	NYSE	GLT	Thu, Dec 18, 2008	9.46	9.47	8.91	9.09
4171	NYSE	GLT	Wed, Dec 17, 2008	9.34	9.51	9.14	9.41
4170	NYSE	GLT	Tue, Dec 16, 2008	8.93	9.48	8.84	9.40
4169	NYSE	GLT	Mon, Dec 15, 2008	9.24	9.48	8.69	8.85
4168	NYSE	GLT	Fri, Dec 12, 2008	8.72	9.34	8.62	9.33
4167	NYSE	GLT	Thu, Dec 11, 2008	9.49	9.69	8.83	8.97
4166	NYSE	GLT	Wed, Dec 10, 2008	9.41	9.81	9.31	9.57
4165	NYSE	GLT	Tue, Dec 9, 2008	9.54	10.02	9.15	9.27
4164	NYSE	GLT	Mon, Dec 8, 2008	9.32	9.95	9.31	9.62
4163	NYSE	GLT	Fri, Dec 5, 2008	8.67	9.27	8.42	9.26
4162	NYSE	GLT	Thu, Dec 4, 2008	8.95	9.31	8.53	8.79
4161	NYSE	GLT	Wed, Dec 3, 2008	8.65	9.37	8.62	9.06
4160	NYSE	GLT	Tue, Dec 2, 2008	8.30	8.87	8.06	8.87
4159	NYSE	GLT	Mon, Dec 1, 2008	9.29	9.50	8.07	8.10
4158	NYSE	GLT	Fri, Nov 28, 2008	9.41	9.54	8.92	9.52
4157	NYSE	GLT	Wed, Nov 26, 2008	9.13	9.57	8.96	9.52
4156	NYSE	GLT	Tue, Nov 25, 2008	8.95	9.33	8.67	9.33
4155	NYSE	GLT	Mon, Nov 24, 2008	8.56	8.96	8.31	8.81
4154	NYSE	GLT	Fri, Nov 21, 2008	8.04	8.51	7.60	8.44
4153	NYSE	GLT	Thu, Nov 20, 2008	7.83	8.41	7.50	7.89
4152	NYSE	GLT	Wed, Nov 19, 2008	8.70	8.75	7.98	7.99
4151	NYSE	GLT	Tue, Nov 18, 2008	9.08	9.20	8.41	8.70
4150	NYSE	GLT	Mon, Nov 17, 2008	9.06	9.41	8.97	9.07
4149	NYSE	GLT	Fri, Nov 14, 2008	9.82	9.92	9.14	9.14
4148	NYSE	GLT	Thu, Nov 13, 2008	9.52	9.97	8.63	9.96
4147	NYSE	GLT	Wed, Nov 12, 2008	9.99	10.09	9.46	9.48
4146	NYSE	GLT	Tue, Nov 11, 2008	10.18	10.69	9.99	10.17
4145	NYSE	GLT	Mon, Nov 10, 2008	10.87	10.96	10.11	10.32
4144	NYSE	GLT	Fri, Nov 7, 2008	10.39	10.65	10.32	10.55
4143	NYSE	GLT	Thu, Nov 6, 2008	10.15	10.65	10.08	10.28
4142	NYSE	GLT	Wed, Nov 5, 2008	10.54	10.73	10.13	10.20
4141	NYSE	GLT	Tue, Nov 4, 2008	10.83	11.00	10.37	10.64
4140	NYSE	GLT	Mon, Nov 3, 2008	10.01	10.16	9.80	9.88
4139	NYSE	GLT	Fri, Oct 31, 2008	9.90	10.36	9.70	10.31
4138	NYSE	GLT	Thu, Oct 30, 2008	9.15	9.97	9.15	9.94
4137	NYSE	GLT	Wed, Oct 29, 2008	8.99	9.50	8.99	9.13
4136	NYSE	GLT	Tue, Oct 28, 2008	8.49	9.04	8.32	9.00
4135	NYSE	GLT	Mon, Oct 27, 2008	8.28	8.88	8.25	8.28
4134	NYSE	GLT	Fri, Oct 24, 2008	8.13	8.57	8.02	8.37
4133	NYSE	GLT	Thu, Oct 23, 2008	8.80	9.07	8.22	8.71
4132	NYSE	GLT	Wed, Oct 22, 2008	8.57	8.88	8.56	8.70
4131	NYSE	GLT	Tue, Oct 21, 2008	8.90	9.06	8.67	8.77
4130	NYSE	GLT	Mon, Oct 20, 2008	8.79	9.00	8.65	8.99
4129	NYSE	GLT	Fri, Oct 17, 2008	8.90	9.25	8.50	8.66
4128	NYSE	GLT	Thu, Oct 16, 2008	9.06	9.47	8.41	9.22
4127	NYSE	GLT	Wed, Oct 15, 2008	9.75	10.02	8.96	8.96
4126	NYSE	GLT	Tue, Oct 14, 2008	9.94	10.36	9.71	10.06
4125	NYSE	GLT	Mon, Oct 13, 2008	8.79	9.60	8.56	9.60
4124	NYSE	GLT	Fri, Oct 10, 2008	7.61	8.64	7.61	8.36
4123	NYSE	GLT	Thu, Oct 9, 2008	9.39	9.48	8.12	8.12
4122	NYSE	GLT	Wed, Oct 8, 2008	9.57	10.00	9.36	9.39
4121	NYSE	GLT	Tue, Oct 7, 2008	11.07	11.08	9.74	9.76
4120	NYSE	GLT	Mon, Oct 6, 2008	11.08	11.23	10.28	10.91
4119	NYSE	GLT	Fri, Oct 3, 2008	12.44	12.44	11.34	11.45
4118	NYSE	GLT	Thu, Oct 2, 2008	13.29	13.33	12.26	12.28
4117	NYSE	GLT	Wed, Oct 1, 2008	13.47	13.69	13.17	13.39
4116	NYSE	GLT	Tue, Sep 30, 2008	13.37	13.56	13.01	13.54
4115	NYSE	GLT	Mon, Sep 29, 2008	13.72	13.96	13.14	13.14
4114	NYSE	GLT	Fri, Sep 26, 2008	14.00	14.21	13.81	14.00
4113	NYSE	GLT	Thu, Sep 25, 2008	14.46	14.54	14.25	14.26
4112	NYSE	GLT	Wed, Sep 24, 2008	14.84	14.90	14.30	14.32
4111	NYSE	GLT	Tue, Sep 23, 2008	14.74	15.29	14.62	14.62
4110	NYSE	GLT	Mon, Sep 22, 2008	15.29	15.41	14.91	14.94
4109	NYSE	GLT	Fri, Sep 19, 2008	14.49	15.61	14.49	15.25
4108	NYSE	GLT	Thu, Sep 18, 2008	13.95	14.05	12.83	13.93
4107	NYSE	GLT	Wed, Sep 17, 2008	14.67	14.67	13.62	13.62
4106	NYSE	GLT	Tue, Sep 16, 2008	14.00	14.90	14.00	14.90
4105	NYSE	GLT	Mon, Sep 15, 2008	14.49	14.95	14.26	14.32
4104	NYSE	GLT	Fri, Sep 12, 2008	14.84	15.00	14.55	14.98
4103	NYSE	GLT	Thu, Sep 11, 2008	14.46	14.88	14.34	14.85
4102	NYSE	GLT	Wed, Sep 10, 2008	14.37	14.79	14.37	14.65
4101	NYSE	GLT	Tue, Sep 9, 2008	14.38	14.66	14.20	14.22
4100	NYSE	GLT	Mon, Sep 8, 2008	14.56	14.56	14.20	14.39
4099	NYSE	GLT	Fri, Sep 5, 2008	13.98	14.19	13.64	14.06
4098	NYSE	GLT	Thu, Sep 4, 2008	14.19	14.25	13.91	13.99
4097	NYSE	GLT	Wed, Sep 3, 2008	14.11	14.50	14.05	14.22
4096	NYSE	GLT	Tue, Sep 2, 2008	14.67	14.93	14.06	14.17
4095	NYSE	GLT	Fri, Aug 29, 2008	14.99	15.06	14.64	14.67
4094	NYSE	GLT	Thu, Aug 28, 2008	14.50	15.09	14.47	15.00
4093	NYSE	GLT	Wed, Aug 27, 2008	14.50	15.00	14.44	14.65
4092	NYSE	GLT	Tue, Aug 26, 2008	14.48	14.54	14.20	14.53
4091	NYSE	GLT	Mon, Aug 25, 2008	14.84	14.84	14.31	14.47
4090	NYSE	GLT	Fri, Aug 22, 2008	14.88	15.07	14.75	14.89
4089	NYSE	GLT	Thu, Aug 21, 2008	15.03	15.18	14.76	14.78
4088	NYSE	GLT	Wed, Aug 20, 2008	15.03	15.25	14.82	15.08
4087	NYSE	GLT	Tue, Aug 19, 2008	15.17	15.23	14.85	14.90
4086	NYSE	GLT	Mon, Aug 18, 2008	15.45	15.61	15.10	15.23
4085	NYSE	GLT	Fri, Aug 15, 2008	15.63	15.65	15.19	15.37
4084	NYSE	GLT	Thu, Aug 14, 2008	15.45	15.60	15.34	15.51
4083	NYSE	GLT	Wed, Aug 13, 2008	15.36	15.59	15.13	15.52
4082	NYSE	GLT	Tue, Aug 12, 2008	15.07	15.38	15.07	15.32
4081	NYSE	GLT	Mon, Aug 11, 2008	14.81	15.15	14.60	15.14
4080	NYSE	GLT	Fri, Aug 8, 2008	14.29	14.89	14.18	14.84
4079	NYSE	GLT	Thu, Aug 7, 2008	14.84	14.91	14.39	14.42
4078	NYSE	GLT	Wed, Aug 6, 2008	15.75	15.76	15.00	15.03
4077	NYSE	GLT	Tue, Aug 5, 2008	14.36	15.63	13.95	15.61
4076	NYSE	GLT	Mon, Aug 4, 2008	14.90	14.90	14.33	14.36
4075	NYSE	GLT	Fri, Aug 1, 2008	14.68	14.92	14.45	14.81
4074	NYSE	GLT	Thu, Jul 31, 2008	14.58	14.83	14.42	14.62
4073	NYSE	GLT	Wed, Jul 30, 2008	14.59	14.87	14.53	14.74
4072	NYSE	GLT	Tue, Jul 29, 2008	14.02	14.67	14.02	14.55
4071	NYSE	GLT	Mon, Jul 28, 2008	14.12	14.18	13.88	13.97
4070	NYSE	GLT	Fri, Jul 25, 2008	14.09	14.20	13.95	14.04
4069	NYSE	GLT	Thu, Jul 24, 2008	14.05	14.17	13.93	13.98
4068	NYSE	GLT	Wed, Jul 23, 2008	13.99	14.27	13.92	14.06
4067	NYSE	GLT	Tue, Jul 22, 2008	13.42	14.03	13.37	13.98
4066	NYSE	GLT	Mon, Jul 21, 2008	13.17	13.47	13.09	13.46
4065	NYSE	GLT	Fri, Jul 18, 2008	13.18	13.36	12.91	13.09
4064	NYSE	GLT	Thu, Jul 17, 2008	12.90	13.10	12.83	13.10
4063	NYSE	GLT	Wed, Jul 16, 2008	12.81	12.95	12.67	12.88
4062	NYSE	GLT	Tue, Jul 15, 2008	12.81	12.97	12.67	12.71
4061	NYSE	GLT	Mon, Jul 14, 2008	13.00	13.06	12.80	12.87
4060	NYSE	GLT	Fri, Jul 11, 2008	12.69	13.02	12.55	12.85
4059	NYSE	GLT	Thu, Jul 10, 2008	12.70	12.92	12.59	12.80
4058	NYSE	GLT	Wed, Jul 9, 2008	13.20	13.33	12.70	12.74
4057	NYSE	GLT	Tue, Jul 8, 2008	12.75	13.17	12.64	13.17
4056	NYSE	GLT	Mon, Jul 7, 2008	12.71	12.99	12.51	12.73
4055	NYSE	GLT	Thu, Jul 3, 2008	12.83	12.92	12.59	12.62
4054	NYSE	GLT	Wed, Jul 2, 2008	13.57	13.65	12.73	12.77
4053	NYSE	GLT	Tue, Jul 1, 2008	13.51	13.79	13.26	13.63
4052	NYSE	GLT	Mon, Jun 30, 2008	13.60	13.77	13.51	13.51
4051	NYSE	GLT	Fri, Jun 27, 2008	13.70	13.79	13.57	13.62
4050	NYSE	GLT	Thu, Jun 26, 2008	13.68	13.93	13.57	13.70
4049	NYSE	GLT	Wed, Jun 25, 2008	13.83	14.05	13.65	13.71
4048	NYSE	GLT	Tue, Jun 24, 2008	13.84	13.94	13.69	13.77
4047	NYSE	GLT	Mon, Jun 23, 2008	14.10	14.20	13.90	13.90
4046	NYSE	GLT	Fri, Jun 20, 2008	14.41	14.42	14.05	14.15
4045	NYSE	GLT	Thu, Jun 19, 2008	14.48	14.64	14.33	14.45
4044	NYSE	GLT	Wed, Jun 18, 2008	14.55	14.73	14.38	14.49
4043	NYSE	GLT	Tue, Jun 17, 2008	14.94	14.94	14.51	14.59
4042	NYSE	GLT	Mon, Jun 16, 2008	14.92	14.94	14.72	14.92
4041	NYSE	GLT	Fri, Jun 13, 2008	15.07	15.15	14.88	14.95
4040	NYSE	GLT	Thu, Jun 12, 2008	15.03	15.31	14.86	14.96
4039	NYSE	GLT	Wed, Jun 11, 2008	15.14	15.26	14.88	14.90
4038	NYSE	GLT	Tue, Jun 10, 2008	15.21	15.34	15.01	15.26
4037	NYSE	GLT	Mon, Jun 9, 2008	15.46	15.60	15.11	15.29
4036	NYSE	GLT	Fri, Jun 6, 2008	15.63	15.75	15.40	15.45
4035	NYSE	GLT	Thu, Jun 5, 2008	15.53	15.76	15.50	15.76
4034	NYSE	GLT	Wed, Jun 4, 2008	15.04	15.55	15.04	15.50
4033	NYSE	GLT	Tue, Jun 3, 2008	14.92	15.14	14.81	15.13
4032	NYSE	GLT	Mon, Jun 2, 2008	15.56	15.56	14.61	14.87
4031	NYSE	GLT	Fri, May 30, 2008	15.33	15.64	15.30	15.58
4030	NYSE	GLT	Thu, May 29, 2008	15.24	15.47	15.20	15.35
4029	NYSE	GLT	Wed, May 28, 2008	15.16	15.49	14.97	15.30
4028	NYSE	GLT	Tue, May 27, 2008	15.14	15.15	14.91	15.08
4027	NYSE	GLT	Fri, May 23, 2008	15.10	15.15	14.93	15.13
4026	NYSE	GLT	Thu, May 22, 2008	15.08	15.30	15.03	15.19
4025	NYSE	GLT	Wed, May 21, 2008	14.95	15.17	14.77	15.00
4024	NYSE	GLT	Tue, May 20, 2008	14.90	15.04	14.74	14.90
4023	NYSE	GLT	Mon, May 19, 2008	14.90	15.20	14.88	14.94
4022	NYSE	GLT	Fri, May 16, 2008	14.58	14.95	14.54	14.88
4021	NYSE	GLT	Thu, May 15, 2008	14.62	14.75	14.43	14.50
4020	NYSE	GLT	Wed, May 14, 2008	14.35	14.74	14.30	14.65
4019	NYSE	GLT	Tue, May 13, 2008	14.30	14.33	14.22	14.29
4018	NYSE	GLT	Mon, May 12, 2008	14.06	14.42	14.03	14.30
4017	NYSE	GLT	Fri, May 9, 2008	14.10	14.22	14.06	14.06
4016	NYSE	GLT	Thu, May 8, 2008	14.52	14.52	14.08	14.15
4015	NYSE	GLT	Wed, May 7, 2008	14.36	14.68	14.36	14.43
4014	NYSE	GLT	Tue, May 6, 2008	14.15	14.49	14.00	14.35
4013	NYSE	GLT	Mon, May 5, 2008	14.28	14.50	14.22	14.27
4012	NYSE	GLT	Fri, May 2, 2008	14.47	14.58	14.38	14.38
4011	NYSE	GLT	Thu, May 1, 2008	14.45	14.63	14.40	14.49
4010	NYSE	GLT	Wed, Apr 30, 2008	14.77	14.90	14.44	14.59
4009	NYSE	GLT	Tue, Apr 29, 2008	14.96	14.96	14.50	14.67
4008	NYSE	GLT	Mon, Apr 28, 2008	15.06	15.06	14.77	14.89
4007	NYSE	GLT	Fri, Apr 25, 2008	14.41	15.00	14.30	14.96
4006	NYSE	GLT	Thu, Apr 24, 2008	14.17	14.54	13.82	14.30
4005	NYSE	GLT	Wed, Apr 23, 2008	14.21	14.30	13.95	14.15
4004	NYSE	GLT	Tue, Apr 22, 2008	14.39	14.40	13.90	14.16
4003	NYSE	GLT	Mon, Apr 21, 2008	14.50	14.53	14.32	14.45
4002	NYSE	GLT	Fri, Apr 18, 2008	14.62	14.71	14.34	14.55
4001	NYSE	GLT	Thu, Apr 17, 2008	14.53	14.56	14.23	14.37
4000	NYSE	GLT	Wed, Apr 16, 2008	14.51	14.73	14.42	14.62
3999	NYSE	GLT	Tue, Apr 15, 2008	14.70	14.73	14.13	14.35
3998	NYSE	GLT	Mon, Apr 14, 2008	14.51	14.88	14.47	14.67
3997	NYSE	GLT	Fri, Apr 11, 2008	14.51	14.73	14.50	14.54
3996	NYSE	GLT	Thu, Apr 10, 2008	14.31	14.63	14.20	14.62
3995	NYSE	GLT	Wed, Apr 9, 2008	14.72	14.80	14.24	14.39
3994	NYSE	GLT	Tue, Apr 8, 2008	14.91	14.98	14.70	14.72
3993	NYSE	GLT	Mon, Apr 7, 2008	15.45	15.50	14.90	15.05
3992	NYSE	GLT	Fri, Apr 4, 2008	15.38	15.57	15.18	15.37
3991	NYSE	GLT	Thu, Apr 3, 2008	15.33	15.49	15.19	15.40
3990	NYSE	GLT	Wed, Apr 2, 2008	15.33	15.55	15.10	15.50
3989	NYSE	GLT	Tue, Apr 1, 2008	15.31	15.54	15.05	15.52
3988	NYSE	GLT	Mon, Mar 31, 2008	14.90	15.25	14.90	15.11
3987	NYSE	GLT	Fri, Mar 28, 2008	14.89	15.29	14.75	14.93
3986	NYSE	GLT	Thu, Mar 27, 2008	14.91	14.99	14.67	14.84
3985	NYSE	GLT	Wed, Mar 26, 2008	14.90	15.05	14.83	14.94
3984	NYSE	GLT	Tue, Mar 25, 2008	14.49	14.97	14.49	14.94
3983	NYSE	GLT	Mon, Mar 24, 2008	13.99	14.70	13.99	14.57
3982	NYSE	GLT	Thu, Mar 20, 2008	13.84	14.07	13.78	13.89
3981	NYSE	GLT	Wed, Mar 19, 2008	14.64	14.64	13.98	13.98
3980	NYSE	GLT	Tue, Mar 18, 2008	14.24	14.52	14.10	14.44
3979	NYSE	GLT	Mon, Mar 17, 2008	13.68	14.16	13.57	13.94
3978	NYSE	GLT	Fri, Mar 14, 2008	14.12	14.35	13.64	14.11
3977	NYSE	GLT	Thu, Mar 13, 2008	13.17	13.99	13.04	13.96
3976	NYSE	GLT	Wed, Mar 12, 2008	13.56	13.61	13.26	13.34
3975	NYSE	GLT	Tue, Mar 11, 2008	13.45	13.63	13.13	13.51
3974	NYSE	GLT	Mon, Mar 10, 2008	13.58	13.58	12.98	13.04
3973	NYSE	GLT	Fri, Mar 7, 2008	13.33	13.75	13.26	13.50
3972	NYSE	GLT	Thu, Mar 6, 2008	13.35	13.57	13.27	13.45
3971	NYSE	GLT	Wed, Mar 5, 2008	13.48	13.61	13.28	13.44
3970	NYSE	GLT	Tue, Mar 4, 2008	13.18	13.46	13.04	13.34
3969	NYSE	GLT	Mon, Mar 3, 2008	13.24	13.27	12.97	13.24
3968	NYSE	GLT	Fri, Feb 29, 2008	13.74	13.74	13.11	13.17
3967	NYSE	GLT	Thu, Feb 28, 2008	13.95	13.95	13.62	13.65
3966	NYSE	GLT	Wed, Feb 27, 2008	14.04	14.25	13.82	14.08
3965	NYSE	GLT	Tue, Feb 26, 2008	13.55	14.19	13.55	14.13
3964	NYSE	GLT	Mon, Feb 25, 2008	13.49	13.64	13.21	13.63
3963	NYSE	GLT	Fri, Feb 22, 2008	13.47	13.60	13.16	13.46
3962	NYSE	GLT	Thu, Feb 21, 2008	14.41	14.41	13.42	13.44
3961	NYSE	GLT	Wed, Feb 20, 2008	13.81	14.45	13.77	14.30
3960	NYSE	GLT	Tue, Feb 19, 2008	14.67	14.76	13.99	14.03
3959	NYSE	GLT	Fri, Feb 15, 2008	13.13	13.25	12.90	13.15
3958	NYSE	GLT	Thu, Feb 14, 2008	13.72	13.72	13.25	13.25
3957	NYSE	GLT	Wed, Feb 13, 2008	13.45	13.70	13.31	13.67
3956	NYSE	GLT	Tue, Feb 12, 2008	13.35	13.50	13.14	13.25
3955	NYSE	GLT	Mon, Feb 11, 2008	13.57	13.57	13.20	13.30
3954	NYSE	GLT	Fri, Feb 8, 2008	13.65	13.80	13.45	13.59
3953	NYSE	GLT	Thu, Feb 7, 2008	13.56	13.86	13.40	13.69
3952	NYSE	GLT	Wed, Feb 6, 2008	13.78	13.90	13.45	13.62
3951	NYSE	GLT	Tue, Feb 5, 2008	14.05	14.05	13.62	13.64
3950	NYSE	GLT	Mon, Feb 4, 2008	15.14	15.14	14.19	14.31
3949	NYSE	GLT	Fri, Feb 1, 2008	14.49	15.29	14.34	15.15
3948	NYSE	GLT	Thu, Jan 31, 2008	13.60	14.56	13.57	14.45
3947	NYSE	GLT	Wed, Jan 30, 2008	14.22	14.37	13.78	13.92
3946	NYSE	GLT	Tue, Jan 29, 2008	14.62	14.62	14.18	14.30
3945	NYSE	GLT	Mon, Jan 28, 2008	14.07	14.62	13.81	14.56
3944	NYSE	GLT	Fri, Jan 25, 2008	14.38	14.65	13.89	14.07
3943	NYSE	GLT	Thu, Jan 24, 2008	14.25	14.40	13.71	14.25
3942	NYSE	GLT	Wed, Jan 23, 2008	13.21	14.20	13.10	14.17
3941	NYSE	GLT	Tue, Jan 22, 2008	12.85	13.80	12.85	13.57
3940	NYSE	GLT	Fri, Jan 18, 2008	13.50	13.84	13.02	13.40
3939	NYSE	GLT	Thu, Jan 17, 2008	14.00	14.17	13.46	13.50
3938	NYSE	GLT	Wed, Jan 16, 2008	13.58	14.26	13.58	14.01
3937	NYSE	GLT	Tue, Jan 15, 2008	13.63	13.80	13.46	13.64
3936	NYSE	GLT	Mon, Jan 14, 2008	13.62	13.92	13.51	13.85
3935	NYSE	GLT	Fri, Jan 11, 2008	14.16	14.18	13.39	13.40
3934	NYSE	GLT	Thu, Jan 10, 2008	13.85	14.65	13.85	14.34
3933	NYSE	GLT	Wed, Jan 9, 2008	13.70	14.02	13.50	14.02
3932	NYSE	GLT	Tue, Jan 8, 2008	14.20	14.68	13.81	13.84
3931	NYSE	GLT	Mon, Jan 7, 2008	13.88	14.42	13.83	14.19
3930	NYSE	GLT	Fri, Jan 4, 2008	14.60	14.60	13.76	13.92
3929	NYSE	GLT	Thu, Jan 3, 2008	14.82	15.03	14.56	14.77
3928	NYSE	GLT	Wed, Jan 2, 2008	15.27	15.44	14.66	14.71
3927	NYSE	GLT	Mon, Dec 31, 2007	15.78	16.33	15.30	15.31
3926	NYSE	GLT	Fri, Dec 28, 2007	15.28	15.62	15.28	15.38
3925	NYSE	GLT	Thu, Dec 27, 2007	15.60	15.81	15.27	15.28
3924	NYSE	GLT	Wed, Dec 26, 2007	15.89	15.89	15.48	15.70
3923	NYSE	GLT	Mon, Dec 24, 2007	15.78	15.78	15.56	15.76
3922	NYSE	GLT	Fri, Dec 21, 2007	15.51	16.00	15.46	15.56
3921	NYSE	GLT	Thu, Dec 20, 2007	14.90	15.25	14.55	15.25
3920	NYSE	GLT	Wed, Dec 19, 2007	14.80	14.99	14.73	14.78
3919	NYSE	GLT	Tue, Dec 18, 2007	14.83	15.00	14.54	14.80
3918	NYSE	GLT	Mon, Dec 17, 2007	14.99	15.10	14.75	14.75
3917	NYSE	GLT	Fri, Dec 14, 2007	15.64	15.67	14.98	15.05
3916	NYSE	GLT	Thu, Dec 13, 2007	15.80	15.93	15.46	15.87
3915	NYSE	GLT	Wed, Dec 12, 2007	15.61	16.00	15.60	15.97
3914	NYSE	GLT	Tue, Dec 11, 2007	15.77	16.00	15.15	15.22
3913	NYSE	GLT	Mon, Dec 10, 2007	15.69	15.79	15.50	15.72
3912	NYSE	GLT	Fri, Dec 7, 2007	15.92	15.92	15.54	15.69
3911	NYSE	GLT	Thu, Dec 6, 2007	15.32	15.78	15.21	15.78
3910	NYSE	GLT	Wed, Dec 5, 2007	14.75	15.38	14.72	15.32
3909	NYSE	GLT	Tue, Dec 4, 2007	14.46	14.91	14.31	14.56
3908	NYSE	GLT	Mon, Dec 3, 2007	14.99	15.04	14.58	14.59
3907	NYSE	GLT	Fri, Nov 30, 2007	15.43	15.48	14.88	15.03
3906	NYSE	GLT	Thu, Nov 29, 2007	15.40	15.48	15.06	15.24
3905	NYSE	GLT	Wed, Nov 28, 2007	14.65	15.46	14.52	15.39
3904	NYSE	GLT	Tue, Nov 27, 2007	14.20	14.47	14.14	14.43
3903	NYSE	GLT	Mon, Nov 26, 2007	14.63	14.78	14.00	14.12
3902	NYSE	GLT	Fri, Nov 23, 2007	14.61	14.75	14.59	14.63
3901	NYSE	GLT	Wed, Nov 21, 2007	14.95	15.16	14.48	14.48
3900	NYSE	GLT	Tue, Nov 20, 2007	15.07	15.30	14.60	15.01
3899	NYSE	GLT	Mon, Nov 19, 2007	15.56	15.56	14.99	15.12
3898	NYSE	GLT	Fri, Nov 16, 2007	15.75	16.05	15.38	15.64
3897	NYSE	GLT	Thu, Nov 15, 2007	16.24	16.31	15.56	15.74
3896	NYSE	GLT	Wed, Nov 14, 2007	16.16	16.56	15.98	16.35
3895	NYSE	GLT	Tue, Nov 13, 2007	15.97	16.24	15.67	16.12
3894	NYSE	GLT	Mon, Nov 12, 2007	15.78	16.22	15.71	15.88
3893	NYSE	GLT	Fri, Nov 9, 2007	16.80	16.85	15.71	15.78
3892	NYSE	GLT	Thu, Nov 8, 2007	16.44	17.23	16.41	17.02
3891	NYSE	GLT	Wed, Nov 7, 2007	16.59	16.68	16.22	16.30
3890	NYSE	GLT	Tue, Nov 6, 2007	16.56	16.92	16.35	16.71
3889	NYSE	GLT	Mon, Nov 5, 2007	16.20	16.59	15.95	16.48
3888	NYSE	GLT	Fri, Nov 2, 2007	16.38	16.60	16.06	16.23
3887	NYSE	GLT	Thu, Nov 1, 2007	15.78	16.59	15.58	16.11
3886	NYSE	GLT	Wed, Oct 31, 2007	15.20	16.18	15.06	16.07
3885	NYSE	GLT	Tue, Oct 30, 2007	15.00	15.20	14.42	15.20
3884	NYSE	GLT	Mon, Oct 29, 2007	14.35	14.55	14.20	14.29
3883	NYSE	GLT	Fri, Oct 26, 2007	14.67	14.75	14.21	14.25
3882	NYSE	GLT	Thu, Oct 25, 2007	14.72	14.84	14.32	14.50
3881	NYSE	GLT	Wed, Oct 24, 2007	14.62	14.77	14.35	14.67
3880	NYSE	GLT	Tue, Oct 23, 2007	15.00	15.08	14.56	14.70
3879	NYSE	GLT	Mon, Oct 22, 2007	14.50	15.01	14.49	14.86
3878	NYSE	GLT	Fri, Oct 19, 2007	15.35	15.35	14.60	14.63
3877	NYSE	GLT	Thu, Oct 18, 2007	15.35	15.40	15.26	15.40
3876	NYSE	GLT	Wed, Oct 17, 2007	15.65	15.69	15.12	15.40
3875	NYSE	GLT	Tue, Oct 16, 2007	15.44	15.64	15.33	15.47
3874	NYSE	GLT	Mon, Oct 15, 2007	15.61	15.73	15.26	15.51
3873	NYSE	GLT	Fri, Oct 12, 2007	15.57	15.77	15.49	15.66
3872	NYSE	GLT	Thu, Oct 11, 2007	15.60	15.75	15.32	15.57
3871	NYSE	GLT	Wed, Oct 10, 2007	15.50	15.56	15.20	15.54
3870	NYSE	GLT	Tue, Oct 9, 2007	15.24	15.54	15.23	15.54
3869	NYSE	GLT	Mon, Oct 8, 2007	15.36	15.44	15.04	15.23
3868	NYSE	GLT	Fri, Oct 5, 2007	15.09	15.54	15.01	15.36
3867	NYSE	GLT	Thu, Oct 4, 2007	15.00	15.03	14.88	14.96
3866	NYSE	GLT	Wed, Oct 3, 2007	15.03	15.10	14.79	14.93
3865	NYSE	GLT	Tue, Oct 2, 2007	15.10	15.22	14.99	15.17
3864	NYSE	GLT	Mon, Oct 1, 2007	14.81	15.16	14.77	15.10
3863	NYSE	GLT	Fri, Sep 28, 2007	15.15	15.19	14.77	14.84
3862	NYSE	GLT	Thu, Sep 27, 2007	15.15	15.20	15.00	15.15
3861	NYSE	GLT	Wed, Sep 26, 2007	15.11	15.11	14.85	15.05
3860	NYSE	GLT	Tue, Sep 25, 2007	15.25	15.25	14.93	15.01
3859	NYSE	GLT	Mon, Sep 24, 2007	15.13	15.58	15.06	15.37
3858	NYSE	GLT	Fri, Sep 21, 2007	15.59	15.59	15.11	15.15
3857	NYSE	GLT	Thu, Sep 20, 2007	15.35	15.50	15.21	15.44
3856	NYSE	GLT	Wed, Sep 19, 2007	15.39	15.57	15.37	15.44
3855	NYSE	GLT	Tue, Sep 18, 2007	14.84	15.23	14.76	15.20
3854	NYSE	GLT	Mon, Sep 17, 2007	14.67	14.86	14.57	14.75
3853	NYSE	GLT	Fri, Sep 14, 2007	14.41	14.74	14.41	14.73
3852	NYSE	GLT	Thu, Sep 13, 2007	14.51	14.72	14.42	14.57
3851	NYSE	GLT	Wed, Sep 12, 2007	14.70	14.70	14.43	14.54
3850	NYSE	GLT	Tue, Sep 11, 2007	14.60	14.91	14.58	14.74
3849	NYSE	GLT	Mon, Sep 10, 2007	14.94	15.03	14.43	14.54
3848	NYSE	GLT	Fri, Sep 7, 2007	14.75	14.88	14.66	14.88
3847	NYSE	GLT	Thu, Sep 6, 2007	15.02	15.15	14.90	15.00
3846	NYSE	GLT	Wed, Sep 5, 2007	14.98	15.40	14.90	14.96
3845	NYSE	GLT	Tue, Sep 4, 2007	14.73	15.03	14.66	15.00
3844	NYSE	GLT	Fri, Aug 31, 2007	14.92	15.07	14.75	14.76
3843	NYSE	GLT	Thu, Aug 30, 2007	14.45	14.96	14.45	14.73
3842	NYSE	GLT	Wed, Aug 29, 2007	14.51	14.62	14.46	14.60
3841	NYSE	GLT	Tue, Aug 28, 2007	14.50	14.65	14.35	14.48
3840	NYSE	GLT	Mon, Aug 27, 2007	14.59	14.82	14.42	14.75
3839	NYSE	GLT	Fri, Aug 24, 2007	14.31	14.57	14.18	14.57
3838	NYSE	GLT	Thu, Aug 23, 2007	14.62	14.67	14.25	14.33
3837	NYSE	GLT	Wed, Aug 22, 2007	14.83	14.83	14.39	14.58
3836	NYSE	GLT	Tue, Aug 21, 2007	14.59	14.84	14.59	14.68
3835	NYSE	GLT	Mon, Aug 20, 2007	14.54	14.77	14.42	14.64
3834	NYSE	GLT	Fri, Aug 17, 2007	15.50	15.50	14.29	14.49
3833	NYSE	GLT	Thu, Aug 16, 2007	13.65	14.28	13.65	14.16
3832	NYSE	GLT	Wed, Aug 15, 2007	13.91	14.26	13.61	13.65
3831	NYSE	GLT	Tue, Aug 14, 2007	13.84	14.14	13.73	13.90
3830	NYSE	GLT	Mon, Aug 13, 2007	14.08	14.23	13.68	13.89
3829	NYSE	GLT	Fri, Aug 10, 2007	14.54	15.07	13.95	14.08
3828	NYSE	GLT	Thu, Aug 9, 2007	14.61	14.85	14.33	14.40
3827	NYSE	GLT	Wed, Aug 8, 2007	14.60	15.25	14.41	14.62
3826	NYSE	GLT	Tue, Aug 7, 2007	14.03	14.75	13.42	14.27
3825	NYSE	GLT	Mon, Aug 6, 2007	13.13	14.05	12.47	14.03
3824	NYSE	GLT	Fri, Aug 3, 2007	13.53	13.58	13.09	13.16
3823	NYSE	GLT	Thu, Aug 2, 2007	13.50	13.86	13.30	13.62
3822	NYSE	GLT	Wed, Aug 1, 2007	13.38	13.53	13.10	13.38
3821	NYSE	GLT	Tue, Jul 31, 2007	13.58	13.64	13.37	13.43
3820	NYSE	GLT	Mon, Jul 30, 2007	13.25	13.72	13.22	13.45
3819	NYSE	GLT	Fri, Jul 27, 2007	13.50	13.72	13.27	13.28
3818	NYSE	GLT	Thu, Jul 26, 2007	13.71	13.87	13.41	13.50
3817	NYSE	GLT	Wed, Jul 25, 2007	14.14	14.16	13.75	13.96
3816	NYSE	GLT	Tue, Jul 24, 2007	14.24	14.24	13.99	14.06
3815	NYSE	GLT	Mon, Jul 23, 2007	14.31	14.57	14.31	14.44
3814	NYSE	GLT	Fri, Jul 20, 2007	14.66	14.66	14.14	14.30
3813	NYSE	GLT	Thu, Jul 19, 2007	14.70	14.79	14.66	14.72
3812	NYSE	GLT	Wed, Jul 18, 2007	14.65	14.74	14.45	14.73
3811	NYSE	GLT	Tue, Jul 17, 2007	14.78	14.92	14.68	14.69
3810	NYSE	GLT	Mon, Jul 16, 2007	14.84	14.93	14.69	14.78
3809	NYSE	GLT	Fri, Jul 13, 2007	14.80	14.93	14.70	14.84
3808	NYSE	GLT	Thu, Jul 12, 2007	14.55	14.80	14.55	14.80
3807	NYSE	GLT	Wed, Jul 11, 2007	14.54	14.55	14.28	14.48
3806	NYSE	GLT	Tue, Jul 10, 2007	14.10	14.54	14.08	14.49
3805	NYSE	GLT	Mon, Jul 9, 2007	14.05	14.11	13.96	14.07
3804	NYSE	GLT	Fri, Jul 6, 2007	13.92	14.10	13.91	14.07
3803	NYSE	GLT	Thu, Jul 5, 2007	13.78	13.95	13.75	13.93
3802	NYSE	GLT	Tue, Jul 3, 2007	13.63	13.82	13.53	13.79
3801	NYSE	GLT	Mon, Jul 2, 2007	13.61	13.73	13.55	13.62
3800	NYSE	GLT	Fri, Jun 29, 2007	13.78	13.96	13.54	13.59
3799	NYSE	GLT	Thu, Jun 28, 2007	13.64	13.82	13.59	13.75
3798	NYSE	GLT	Wed, Jun 27, 2007	13.38	13.66	13.31	13.64
3797	NYSE	GLT	Tue, Jun 26, 2007	13.63	13.63	13.47	13.49
3796	NYSE	GLT	Mon, Jun 25, 2007	13.82	13.92	13.51	13.53
3795	NYSE	GLT	Fri, Jun 22, 2007	13.35	13.85	13.25	13.82
3794	NYSE	GLT	Thu, Jun 21, 2007	13.58	13.62	13.45	13.59
3793	NYSE	GLT	Wed, Jun 20, 2007	13.90	13.90	13.61	13.63
3792	NYSE	GLT	Tue, Jun 19, 2007	13.80	13.96	13.77	13.89
3791	NYSE	GLT	Mon, Jun 18, 2007	13.77	13.93	13.70	13.85
3790	NYSE	GLT	Fri, Jun 15, 2007	13.67	13.74	13.55	13.70
3789	NYSE	GLT	Thu, Jun 14, 2007	13.66	13.74	13.49	13.54
3788	NYSE	GLT	Wed, Jun 13, 2007	13.58	13.65	13.49	13.62
3787	NYSE	GLT	Tue, Jun 12, 2007	13.60	13.75	13.49	13.53
3786	NYSE	GLT	Mon, Jun 11, 2007	13.79	13.84	13.61	13.65
3785	NYSE	GLT	Fri, Jun 8, 2007	13.62	13.85	13.50	13.78
3784	NYSE	GLT	Thu, Jun 7, 2007	12.92	13.78	12.92	13.59
3783	NYSE	GLT	Wed, Jun 6, 2007	13.74	13.85	13.68	13.78
3782	NYSE	GLT	Tue, Jun 5, 2007	14.01	14.10	13.83	13.84
3781	NYSE	GLT	Mon, Jun 4, 2007	13.99	14.05	13.90	14.03
3780	NYSE	GLT	Fri, Jun 1, 2007	13.65	14.01	13.60	14.01
3779	NYSE	GLT	Thu, May 31, 2007	14.10	14.10	13.54	13.59
3778	NYSE	GLT	Wed, May 30, 2007	13.45	13.61	13.35	13.61
3777	NYSE	GLT	Tue, May 29, 2007	13.28	13.57	13.28	13.51
3776	NYSE	GLT	Fri, May 25, 2007	13.40	13.55	13.33	13.52
3775	NYSE	GLT	Thu, May 24, 2007	13.61	13.61	13.24	13.32
3774	NYSE	GLT	Wed, May 23, 2007	13.78	13.78	13.50	13.55
3773	NYSE	GLT	Tue, May 22, 2007	13.73	13.74	13.42	13.67
3772	NYSE	GLT	Mon, May 21, 2007	13.67	13.71	13.37	13.65
3771	NYSE	GLT	Fri, May 18, 2007	13.52	13.67	13.43	13.61
3770	NYSE	GLT	Thu, May 17, 2007	13.55	13.61	13.45	13.55
3769	NYSE	GLT	Wed, May 16, 2007	13.68	13.70	13.45	13.55
3768	NYSE	GLT	Tue, May 15, 2007	13.58	13.82	13.46	13.61
3767	NYSE	GLT	Mon, May 14, 2007	13.88	13.94	13.55	13.57
3766	NYSE	GLT	Fri, May 11, 2007	13.98	14.04	13.85	13.90
3765	NYSE	GLT	Thu, May 10, 2007	13.98	14.02	13.82	13.88
3764	NYSE	GLT	Wed, May 9, 2007	14.02	14.11	13.94	14.08
3763	NYSE	GLT	Tue, May 8, 2007	14.10	14.15	13.96	14.11
3762	NYSE	GLT	Mon, May 7, 2007	14.26	14.30	14.07	14.12
3761	NYSE	GLT	Fri, May 4, 2007	14.20	14.36	14.13	14.26
3760	NYSE	GLT	Thu, May 3, 2007	14.34	14.41	14.15	14.21
3759	NYSE	GLT	Wed, May 2, 2007	13.92	14.30	13.63	14.27
3758	NYSE	GLT	Tue, May 1, 2007	14.08	14.49	13.60	13.93
3757	NYSE	GLT	Mon, Apr 30, 2007	15.21	15.34	14.88	14.95
3756	NYSE	GLT	Fri, Apr 27, 2007	15.21	15.30	15.08	15.09
3755	NYSE	GLT	Thu, Apr 26, 2007	15.35	15.39	15.06	15.24
3754	NYSE	GLT	Wed, Apr 25, 2007	15.56	15.60	15.32	15.34
3753	NYSE	GLT	Tue, Apr 24, 2007	15.45	15.56	15.13	15.45
3752	NYSE	GLT	Mon, Apr 23, 2007	15.36	15.40	15.07	15.20
3751	NYSE	GLT	Fri, Apr 20, 2007	15.50	15.56	15.30	15.39
3750	NYSE	GLT	Thu, Apr 19, 2007	15.63	15.63	15.18	15.22
3749	NYSE	GLT	Wed, Apr 18, 2007	15.81	15.95	15.69	15.69
3748	NYSE	GLT	Tue, Apr 17, 2007	15.99	16.01	15.76	15.89
3747	NYSE	GLT	Mon, Apr 16, 2007	15.65	16.06	15.60	16.01
3746	NYSE	GLT	Fri, Apr 13, 2007	15.65	15.65	15.43	15.55
3745	NYSE	GLT	Thu, Apr 12, 2007	15.49	15.66	15.35	15.65
3744	NYSE	GLT	Wed, Apr 11, 2007	15.70	15.70	15.36	15.48
3743	NYSE	GLT	Tue, Apr 10, 2007	15.40	15.69	15.40	15.68
3742	NYSE	GLT	Mon, Apr 9, 2007	16.23	16.30	15.38	15.47
3741	NYSE	GLT	Thu, Apr 5, 2007	15.46	15.49	15.35	15.38
3740	NYSE	GLT	Wed, Apr 4, 2007	15.40	15.72	15.31	15.43
3739	NYSE	GLT	Tue, Apr 3, 2007	15.26	15.50	15.17	15.38
3738	NYSE	GLT	Mon, Apr 2, 2007	14.90	15.26	14.90	15.26
3737	NYSE	GLT	Fri, Mar 30, 2007	15.24	15.35	14.86	14.91
3736	NYSE	GLT	Thu, Mar 29, 2007	15.27	15.34	15.09	15.25
3735	NYSE	GLT	Wed, Mar 28, 2007	15.37	15.42	15.03	15.15
3734	NYSE	GLT	Tue, Mar 27, 2007	15.61	15.66	15.41	15.46
3733	NYSE	GLT	Mon, Mar 26, 2007	15.82	15.82	15.57	15.72
3732	NYSE	GLT	Fri, Mar 23, 2007	15.86	15.89	15.64	15.72
3731	NYSE	GLT	Thu, Mar 22, 2007	15.93	15.95	15.53	15.79
3730	NYSE	GLT	Wed, Mar 21, 2007	15.70	15.90	15.70	15.87
3729	NYSE	GLT	Tue, Mar 20, 2007	15.57	15.80	15.57	15.70
3728	NYSE	GLT	Mon, Mar 19, 2007	15.67	15.85	15.64	15.71
3727	NYSE	GLT	Fri, Mar 16, 2007	15.73	15.75	15.44	15.61
3726	NYSE	GLT	Thu, Mar 15, 2007	15.90	15.99	15.70	15.77
3725	NYSE	GLT	Wed, Mar 14, 2007	15.50	15.83	15.24	15.83
3724	NYSE	GLT	Tue, Mar 13, 2007	16.00	16.07	15.42	15.45
3723	NYSE	GLT	Mon, Mar 12, 2007	16.27	16.30	15.88	16.09
3722	NYSE	GLT	Fri, Mar 9, 2007	15.95	16.28	15.91	16.16
3721	NYSE	GLT	Thu, Mar 8, 2007	16.03	16.05	15.80	15.86
3720	NYSE	GLT	Wed, Mar 7, 2007	16.04	16.06	15.83	15.94
3719	NYSE	GLT	Tue, Mar 6, 2007	16.02	16.24	15.89	16.10
3718	NYSE	GLT	Mon, Mar 5, 2007	16.20	16.35	15.82	15.91
3717	NYSE	GLT	Fri, Mar 2, 2007	16.80	16.89	16.31	16.34
3716	NYSE	GLT	Thu, Mar 1, 2007	16.95	17.15	16.54	16.80
3715	NYSE	GLT	Wed, Feb 28, 2007	17.10	17.28	16.91	16.98
3714	NYSE	GLT	Tue, Feb 27, 2007	16.93	17.67	16.00	16.90
3713	NYSE	GLT	Mon, Feb 26, 2007	17.75	18.00	17.75	17.83
3712	NYSE	GLT	Fri, Feb 23, 2007	17.64	17.86	17.56	17.68
3711	NYSE	GLT	Thu, Feb 22, 2007	17.66	17.80	17.49	17.60
3710	NYSE	GLT	Wed, Feb 21, 2007	17.34	17.76	17.29	17.60
3709	NYSE	GLT	Tue, Feb 20, 2007	17.69	17.92	17.10	17.35
3708	NYSE	GLT	Fri, Feb 16, 2007	17.58	18.05	17.36	17.63
3707	NYSE	GLT	Thu, Feb 15, 2007	16.50	17.91	16.50	17.58
3706	NYSE	GLT	Wed, Feb 14, 2007	16.25	16.47	16.23	16.44
3705	NYSE	GLT	Tue, Feb 13, 2007	16.00	16.31	15.96	16.25
3704	NYSE	GLT	Mon, Feb 12, 2007	16.01	16.04	15.81	16.00
3703	NYSE	GLT	Fri, Feb 9, 2007	16.24	16.29	15.69	15.96
3702	NYSE	GLT	Thu, Feb 8, 2007	16.32	16.32	16.03	16.26
3701	NYSE	GLT	Wed, Feb 7, 2007	16.25	16.32	16.14	16.30
3700	NYSE	GLT	Tue, Feb 6, 2007	16.13	16.24	15.89	16.24
3699	NYSE	GLT	Mon, Feb 5, 2007	16.09	16.17	15.88	16.05
3698	NYSE	GLT	Fri, Feb 2, 2007	16.30	16.30	16.05	16.23
3697	NYSE	GLT	Thu, Feb 1, 2007	16.11	16.30	15.93	16.11
3696	NYSE	GLT	Wed, Jan 31, 2007	16.10	16.29	15.93	16.19
3695	NYSE	GLT	Tue, Jan 30, 2007	16.10	16.24	16.01	16.16
3694	NYSE	GLT	Mon, Jan 29, 2007	15.93	16.19	15.93	16.05
3693	NYSE	GLT	Fri, Jan 26, 2007	15.92	15.94	15.71	15.87
3692	NYSE	GLT	Thu, Jan 25, 2007	16.00	16.05	15.76	15.85
3691	NYSE	GLT	Wed, Jan 24, 2007	15.96	16.05	15.83	16.01
3690	NYSE	GLT	Tue, Jan 23, 2007	15.57	15.99	15.57	15.85
3689	NYSE	GLT	Mon, Jan 22, 2007	15.73	15.79	15.56	15.64
3688	NYSE	GLT	Fri, Jan 19, 2007	15.64	15.86	15.55	15.79
3687	NYSE	GLT	Thu, Jan 18, 2007	15.82	15.94	15.55	15.73
3686	NYSE	GLT	Wed, Jan 17, 2007	15.84	15.99	15.82	15.84
3685	NYSE	GLT	Tue, Jan 16, 2007	15.90	16.04	15.70	15.92
3684	NYSE	GLT	Fri, Jan 12, 2007	15.82	15.89	15.65	15.82
3683	NYSE	GLT	Thu, Jan 11, 2007	15.66	15.86	15.65	15.77
3682	NYSE	GLT	Wed, Jan 10, 2007	15.38	15.61	15.28	15.55
3681	NYSE	GLT	Tue, Jan 9, 2007	15.50	15.58	15.23	15.53
3680	NYSE	GLT	Mon, Jan 8, 2007	15.70	15.70	15.25	15.52
3679	NYSE	GLT	Fri, Jan 5, 2007	15.25	15.85	15.25	15.63
3678	NYSE	GLT	Thu, Jan 4, 2007	15.67	15.80	15.53	15.73
3677	NYSE	GLT	Wed, Jan 3, 2007	15.70	15.94	15.45	15.76
3676	NYSE	GLT	Fri, Dec 29, 2006	15.53	15.65	15.28	15.50
3675	NYSE	GLT	Thu, Dec 28, 2006	15.86	15.94	15.55	15.57
3674	NYSE	GLT	Wed, Dec 27, 2006	15.47	15.89	15.47	15.85
3673	NYSE	GLT	Tue, Dec 26, 2006	15.14	15.40	15.14	15.35
3672	NYSE	GLT	Fri, Dec 22, 2006	15.15	15.24	14.96	15.22
3671	NYSE	GLT	Thu, Dec 21, 2006	15.06	15.20	14.94	15.03
3670	NYSE	GLT	Wed, Dec 20, 2006	14.70	15.05	14.65	15.01
3669	NYSE	GLT	Tue, Dec 19, 2006	14.64	14.74	14.56	14.70
3668	NYSE	GLT	Mon, Dec 18, 2006	15.05	15.05	14.68	14.74
3667	NYSE	GLT	Fri, Dec 15, 2006	15.17	15.36	15.01	15.11
3666	NYSE	GLT	Thu, Dec 14, 2006	15.00	15.23	15.00	15.17
3665	NYSE	GLT	Wed, Dec 13, 2006	14.93	15.04	14.84	14.97
3664	NYSE	GLT	Tue, Dec 12, 2006	15.08	15.15	14.64	14.83
3663	NYSE	GLT	Mon, Dec 11, 2006	14.87	14.98	14.75	14.86
3662	NYSE	GLT	Fri, Dec 8, 2006	14.76	15.02	14.75	14.91
3661	NYSE	GLT	Thu, Dec 7, 2006	15.06	15.25	14.76	14.78
3660	NYSE	GLT	Wed, Dec 6, 2006	14.97	15.20	14.87	15.09
3659	NYSE	GLT	Tue, Dec 5, 2006	14.98	15.17	14.89	14.97
3658	NYSE	GLT	Mon, Dec 4, 2006	14.72	15.05	14.72	15.00
3657	NYSE	GLT	Fri, Dec 1, 2006	14.78	14.84	14.36	14.70
3656	NYSE	GLT	Thu, Nov 30, 2006	14.88	14.99	14.69	14.82
3655	NYSE	GLT	Wed, Nov 29, 2006	14.93	15.23	14.69	14.90
3654	NYSE	GLT	Tue, Nov 28, 2006	14.84	15.09	14.67	15.00
3653	NYSE	GLT	Mon, Nov 27, 2006	15.01	15.08	14.69	14.74
3652	NYSE	GLT	Fri, Nov 24, 2006	15.05	15.27	15.00	15.15
3651	NYSE	GLT	Wed, Nov 22, 2006	15.13	15.22	15.01	15.10
3650	NYSE	GLT	Tue, Nov 21, 2006	15.10	15.40	15.04	15.13
3649	NYSE	GLT	Mon, Nov 20, 2006	14.84	15.05	14.80	14.91
3648	NYSE	GLT	Fri, Nov 17, 2006	14.89	14.94	14.68	14.94
3647	NYSE	GLT	Thu, Nov 16, 2006	14.62	14.92	14.51	14.89
3646	NYSE	GLT	Wed, Nov 15, 2006	14.53	14.62	14.30	14.52
3645	NYSE	GLT	Tue, Nov 14, 2006	14.13	14.48	14.11	14.48
3644	NYSE	GLT	Mon, Nov 13, 2006	14.01	14.23	13.98	14.07
3643	NYSE	GLT	Fri, Nov 10, 2006	13.99	14.14	13.87	14.06
3642	NYSE	GLT	Thu, Nov 9, 2006	13.98	14.12	13.74	13.92
3641	NYSE	GLT	Wed, Nov 8, 2006	13.93	14.17	13.90	13.97
3640	NYSE	GLT	Tue, Nov 7, 2006	14.10	14.44	13.98	14.03
3639	NYSE	GLT	Mon, Nov 6, 2006	13.60	13.99	13.58	13.96
3638	NYSE	GLT	Fri, Nov 3, 2006	13.88	13.94	13.32	13.51
3637	NYSE	GLT	Thu, Nov 2, 2006	14.27	14.30	13.83	13.83
3636	NYSE	GLT	Wed, Nov 1, 2006	14.63	14.75	14.21	14.28
3635	NYSE	GLT	Tue, Oct 31, 2006	14.98	15.08	14.53	14.64
3634	NYSE	GLT	Mon, Oct 30, 2006	14.60	15.00	14.55	14.88
3633	NYSE	GLT	Fri, Oct 27, 2006	14.40	14.60	14.38	14.50
3632	NYSE	GLT	Thu, Oct 26, 2006	14.30	14.44	14.18	14.43
3631	NYSE	GLT	Wed, Oct 25, 2006	14.25	14.47	13.97	14.20
3630	NYSE	GLT	Tue, Oct 24, 2006	14.43	14.53	14.20	14.30
3629	NYSE	GLT	Mon, Oct 23, 2006	14.30	14.55	14.26	14.41
3628	NYSE	GLT	Fri, Oct 20, 2006	14.37	14.60	14.30	14.41
3627	NYSE	GLT	Thu, Oct 19, 2006	14.25	14.47	14.20	14.30
3626	NYSE	GLT	Wed, Oct 18, 2006	14.39	14.62	14.23	14.32
3625	NYSE	GLT	Tue, Oct 17, 2006	14.60	14.65	14.31	14.40
3624	NYSE	GLT	Mon, Oct 16, 2006	14.71	14.78	14.55	14.70
3623	NYSE	GLT	Fri, Oct 13, 2006	14.46	14.79	14.46	14.61
3622	NYSE	GLT	Thu, Oct 12, 2006	14.12	14.43	14.10	14.43
3621	NYSE	GLT	Wed, Oct 11, 2006	13.85	14.10	13.74	13.96
3620	NYSE	GLT	Tue, Oct 10, 2006	14.17	14.25	13.83	13.94
3619	NYSE	GLT	Mon, Oct 9, 2006	13.78	14.20	13.64	14.13
3618	NYSE	GLT	Fri, Oct 6, 2006	13.85	13.95	13.61	13.81
3617	NYSE	GLT	Thu, Oct 5, 2006	13.61	14.00	13.61	13.91
3616	NYSE	GLT	Wed, Oct 4, 2006	13.48	13.60	13.45	13.56
3615	NYSE	GLT	Tue, Oct 3, 2006	13.68	13.75	13.45	13.51
3614	NYSE	GLT	Mon, Oct 2, 2006	13.49	13.84	13.26	13.76
3613	NYSE	GLT	Fri, Sep 29, 2006	13.69	13.80	13.51	13.55
3612	NYSE	GLT	Thu, Sep 28, 2006	13.82	13.95	13.55	13.70
3611	NYSE	GLT	Wed, Sep 27, 2006	13.51	13.95	13.47	13.83
3610	NYSE	GLT	Tue, Sep 26, 2006	13.52	13.60	13.13	13.40
3609	NYSE	GLT	Mon, Sep 25, 2006	13.34	13.61	13.06	13.49
3608	NYSE	GLT	Fri, Sep 22, 2006	13.25	13.43	12.98	13.37
3607	NYSE	GLT	Thu, Sep 21, 2006	13.84	13.85	13.19	13.30
3606	NYSE	GLT	Wed, Sep 20, 2006	13.82	14.07	13.45	13.83
3605	NYSE	GLT	Tue, Sep 19, 2006	14.15	14.18	13.55	13.77
3604	NYSE	GLT	Mon, Sep 18, 2006	14.27	14.48	14.16	14.35
3603	NYSE	GLT	Fri, Sep 15, 2006	14.20	14.33	13.97	14.30
3602	NYSE	GLT	Thu, Sep 14, 2006	14.50	14.52	14.04	14.12
3601	NYSE	GLT	Wed, Sep 13, 2006	14.47	14.60	14.26	14.59
3600	NYSE	GLT	Tue, Sep 12, 2006	14.02	14.64	13.96	14.57
3599	NYSE	GLT	Mon, Sep 11, 2006	14.23	14.26	14.00	14.04
3598	NYSE	GLT	Fri, Sep 8, 2006	14.28	14.38	14.09	14.30
3597	NYSE	GLT	Thu, Sep 7, 2006	14.42	14.64	14.25	14.28
3596	NYSE	GLT	Wed, Sep 6, 2006	14.35	14.60	14.06	14.57
3595	NYSE	GLT	Tue, Sep 5, 2006	14.40	14.60	14.32	14.56
3594	NYSE	GLT	Fri, Sep 1, 2006	14.36	14.51	14.05	14.37
3593	NYSE	GLT	Thu, Aug 31, 2006	14.35	14.49	14.21	14.35
3592	NYSE	GLT	Wed, Aug 30, 2006	14.26	14.48	14.10	14.28
3591	NYSE	GLT	Tue, Aug 29, 2006	14.05	14.33	13.76	14.22
3590	NYSE	GLT	Mon, Aug 28, 2006	13.82	14.03	13.72	13.90
3589	NYSE	GLT	Fri, Aug 25, 2006	14.00	14.17	13.75	13.85
3588	NYSE	GLT	Thu, Aug 24, 2006	14.25	14.26	13.91	14.06
3587	NYSE	GLT	Wed, Aug 23, 2006	14.37	14.38	13.84	14.16
3586	NYSE	GLT	Tue, Aug 22, 2006	14.23	14.36	13.98	14.22
3585	NYSE	GLT	Mon, Aug 21, 2006	14.27	14.27	13.64	14.13
3584	NYSE	GLT	Fri, Aug 18, 2006	14.35	14.42	13.93	14.26
3583	NYSE	GLT	Thu, Aug 17, 2006	14.30	14.60	13.87	14.33
3582	NYSE	GLT	Wed, Aug 16, 2006	13.97	14.40	13.81	14.40
3581	NYSE	GLT	Tue, Aug 15, 2006	13.56	13.96	13.51	13.95
3580	NYSE	GLT	Mon, Aug 14, 2006	13.88	13.90	13.53	13.56
3579	NYSE	GLT	Fri, Aug 11, 2006	13.73	13.98	13.35	13.86
3578	NYSE	GLT	Thu, Aug 10, 2006	14.00	14.05	13.20	13.53
3577	NYSE	GLT	Wed, Aug 9, 2006	14.92	15.04	13.98	14.11
3576	NYSE	GLT	Tue, Aug 8, 2006	14.60	15.25	14.21	14.87
3575	NYSE	GLT	Mon, Aug 7, 2006	15.12	15.39	15.04	15.37
3574	NYSE	GLT	Fri, Aug 4, 2006	15.95	15.99	15.07	15.34
3573	NYSE	GLT	Thu, Aug 3, 2006	15.39	15.75	15.35	15.62
3572	NYSE	GLT	Wed, Aug 2, 2006	15.55	15.76	15.31	15.51
3571	NYSE	GLT	Tue, Aug 1, 2006	15.50	15.60	15.20	15.39
3570	NYSE	GLT	Mon, Jul 31, 2006	15.55	15.68	15.28	15.60
3569	NYSE	GLT	Fri, Jul 28, 2006	15.00	15.62	14.94	15.52
3568	NYSE	GLT	Thu, Jul 27, 2006	15.55	15.75	14.95	14.97
3567	NYSE	GLT	Wed, Jul 26, 2006	15.60	15.65	15.18	15.44
3566	NYSE	GLT	Tue, Jul 25, 2006	15.20	15.80	15.20	15.60
3565	NYSE	GLT	Mon, Jul 24, 2006	15.05	15.42	15.00	15.31
3564	NYSE	GLT	Fri, Jul 21, 2006	15.04	15.09	14.73	14.85
3563	NYSE	GLT	Thu, Jul 20, 2006	15.76	15.77	15.02	15.11
3562	NYSE	GLT	Wed, Jul 19, 2006	15.40	15.90	15.40	15.66
3561	NYSE	GLT	Tue, Jul 18, 2006	15.52	15.67	14.96	15.43
3560	NYSE	GLT	Mon, Jul 17, 2006	15.55	15.55	15.11	15.22
3559	NYSE	GLT	Fri, Jul 14, 2006	14.88	14.93	14.50	14.62
3558	NYSE	GLT	Thu, Jul 13, 2006	15.09	15.15	14.94	14.98
3557	NYSE	GLT	Wed, Jul 12, 2006	15.62	15.62	15.04	15.19
3556	NYSE	GLT	Tue, Jul 11, 2006	15.26	15.58	14.90	15.57
3555	NYSE	GLT	Mon, Jul 10, 2006	15.45	15.64	15.25	15.41
3554	NYSE	GLT	Fri, Jul 7, 2006	15.70	15.95	15.34	15.47
3553	NYSE	GLT	Thu, Jul 6, 2006	15.72	16.03	15.59	15.84
3552	NYSE	GLT	Wed, Jul 5, 2006	16.10	16.10	15.45	15.73
3551	NYSE	GLT	Mon, Jul 3, 2006	15.90	16.23	15.85	16.20
3550	NYSE	GLT	Fri, Jun 30, 2006	16.15	16.29	15.82	15.87
3549	NYSE	GLT	Thu, Jun 29, 2006	15.46	16.04	15.45	16.01
3548	NYSE	GLT	Wed, Jun 28, 2006	15.09	15.35	15.00	15.33
3547	NYSE	GLT	Tue, Jun 27, 2006	15.80	15.81	14.92	15.04
3546	NYSE	GLT	Mon, Jun 26, 2006	15.65	15.73	15.40	15.64
3545	NYSE	GLT	Fri, Jun 23, 2006	15.25	15.65	15.15	15.49
3544	NYSE	GLT	Thu, Jun 22, 2006	15.20	15.28	14.92	15.26
3543	NYSE	GLT	Wed, Jun 21, 2006	15.23	15.51	15.19	15.33
3542	NYSE	GLT	Tue, Jun 20, 2006	15.35	15.53	15.18	15.29
3541	NYSE	GLT	Mon, Jun 19, 2006	15.80	15.90	15.33	15.41
3540	NYSE	GLT	Fri, Jun 16, 2006	15.42	15.79	15.23	15.70
3539	NYSE	GLT	Thu, Jun 15, 2006	14.81	15.52	14.77	15.42
3538	NYSE	GLT	Wed, Jun 14, 2006	14.59	14.78	14.45	14.75
3537	NYSE	GLT	Tue, Jun 13, 2006	15.05	15.19	14.50	14.60
3536	NYSE	GLT	Mon, Jun 12, 2006	15.19	16.02	15.19	15.44
3535	NYSE	GLT	Fri, Jun 9, 2006	16.69	16.69	16.00	16.15
3534	NYSE	GLT	Thu, Jun 8, 2006	15.65	16.09	15.40	15.99
3533	NYSE	GLT	Wed, Jun 7, 2006	16.32	16.50	15.95	16.01
3532	NYSE	GLT	Tue, Jun 6, 2006	16.65	16.67	16.04	16.31
3531	NYSE	GLT	Mon, Jun 5, 2006	17.67	17.82	16.71	16.74
3530	NYSE	GLT	Fri, Jun 2, 2006	18.15	18.16	17.59	17.80
3529	NYSE	GLT	Thu, Jun 1, 2006	17.60	17.83	17.36	17.81
3528	NYSE	GLT	Wed, May 31, 2006	17.45	17.54	17.10	17.48
3527	NYSE	GLT	Tue, May 30, 2006	17.65	17.68	17.37	17.50
3526	NYSE	GLT	Fri, May 26, 2006	17.92	17.99	17.65	17.92
3525	NYSE	GLT	Thu, May 25, 2006	17.67	17.77	17.46	17.75
3524	NYSE	GLT	Wed, May 24, 2006	17.35	17.65	16.96	17.45
3523	NYSE	GLT	Tue, May 23, 2006	17.68	17.76	17.37	17.52
3522	NYSE	GLT	Mon, May 22, 2006	17.32	17.65	17.10	17.40
3521	NYSE	GLT	Fri, May 19, 2006	17.55	17.79	17.32	17.57
3520	NYSE	GLT	Thu, May 18, 2006	17.75	17.80	17.61	17.70
3519	NYSE	GLT	Wed, May 17, 2006	17.40	17.82	17.34	17.76
3518	NYSE	GLT	Tue, May 16, 2006	17.30	17.75	17.30	17.68
3517	NYSE	GLT	Mon, May 15, 2006	17.55	17.69	17.24	17.48
3516	NYSE	GLT	Fri, May 12, 2006	17.80	18.20	17.60	17.71
3515	NYSE	GLT	Thu, May 11, 2006	18.86	18.95	18.22	18.30
3514	NYSE	GLT	Wed, May 10, 2006	19.16	19.16	18.70	18.93
3513	NYSE	GLT	Tue, May 9, 2006	18.84	19.37	18.80	19.26
3512	NYSE	GLT	Mon, May 8, 2006	19.30	19.36	18.85	18.99
3511	NYSE	GLT	Fri, May 5, 2006	19.00	19.44	19.00	19.40
3510	NYSE	GLT	Thu, May 4, 2006	19.27	19.84	19.27	19.69
3509	NYSE	GLT	Wed, May 3, 2006	19.35	19.48	19.19	19.32
3508	NYSE	GLT	Tue, May 2, 2006	18.90	19.42	18.78	19.42
3507	NYSE	GLT	Mon, May 1, 2006	18.68	19.11	18.60	18.87
3506	NYSE	GLT	Fri, Apr 28, 2006	18.26	18.75	18.26	18.72
3505	NYSE	GLT	Thu, Apr 27, 2006	18.93	19.10	18.57	18.76
3504	NYSE	GLT	Wed, Apr 26, 2006	19.10	19.20	18.83	18.97
3503	NYSE	GLT	Tue, Apr 25, 2006	18.78	19.13	18.78	19.00
3502	NYSE	GLT	Mon, Apr 24, 2006	18.95	18.95	18.65	18.79
3501	NYSE	GLT	Fri, Apr 21, 2006	18.90	19.04	18.70	19.02
3500	NYSE	GLT	Thu, Apr 20, 2006	18.65	18.86	18.54	18.78
3499	NYSE	GLT	Wed, Apr 19, 2006	18.46	18.70	18.41	18.70
3498	NYSE	GLT	Tue, Apr 18, 2006	17.96	18.63	17.96	18.54
3497	NYSE	GLT	Mon, Apr 17, 2006	17.84	17.99	17.63	17.83
3496	NYSE	GLT	Thu, Apr 13, 2006	17.70	17.99	17.66	17.92
3495	NYSE	GLT	Wed, Apr 12, 2006	17.71	17.84	17.56	17.75
3494	NYSE	GLT	Tue, Apr 11, 2006	17.90	17.99	17.46	17.60
3493	NYSE	GLT	Mon, Apr 10, 2006	17.64	18.00	17.64	17.82
3492	NYSE	GLT	Fri, Apr 7, 2006	18.02	18.19	17.54	17.57
3491	NYSE	GLT	Thu, Apr 6, 2006	17.84	18.10	17.68	18.00
3490	NYSE	GLT	Wed, Apr 5, 2006	17.82	18.07	17.68	17.90
3489	NYSE	GLT	Tue, Apr 4, 2006	18.00	18.24	17.71	17.93
3488	NYSE	GLT	Mon, Apr 3, 2006	18.33	18.39	18.08	18.12
3487	NYSE	GLT	Fri, Mar 31, 2006	18.43	18.55	18.13	18.33
3486	NYSE	GLT	Thu, Mar 30, 2006	18.62	18.65	18.15	18.23
3485	NYSE	GLT	Wed, Mar 29, 2006	18.43	18.62	17.93	18.55
3484	NYSE	GLT	Tue, Mar 28, 2006	18.00	18.26	17.78	17.93
3483	NYSE	GLT	Mon, Mar 27, 2006	17.55	18.00	17.55	17.99
3482	NYSE	GLT	Fri, Mar 24, 2006	17.33	17.59	17.21	17.59
3481	NYSE	GLT	Thu, Mar 23, 2006	17.30	17.43	17.20	17.31
3480	NYSE	GLT	Wed, Mar 22, 2006	17.27	17.49	17.20	17.30
3479	NYSE	GLT	Tue, Mar 21, 2006	17.61	17.73	17.26	17.27
3478	NYSE	GLT	Mon, Mar 20, 2006	17.61	17.97	17.40	17.55
3477	NYSE	GLT	Fri, Mar 17, 2006	17.29	17.74	17.10	17.58
3476	NYSE	GLT	Thu, Mar 16, 2006	16.95	17.29	16.89	17.29
3475	NYSE	GLT	Wed, Mar 15, 2006	16.97	16.99	16.85	16.92
3474	NYSE	GLT	Tue, Mar 14, 2006	16.73	17.02	16.71	16.98
3473	NYSE	GLT	Mon, Mar 13, 2006	16.75	17.24	16.68	16.81
3472	NYSE	GLT	Fri, Mar 10, 2006	16.52	16.72	16.32	16.60
3471	NYSE	GLT	Thu, Mar 9, 2006	16.49	16.65	16.32	16.48
3470	NYSE	GLT	Wed, Mar 8, 2006	16.48	16.60	16.29	16.42
3469	NYSE	GLT	Tue, Mar 7, 2006	16.25	16.52	16.19	16.48
3468	NYSE	GLT	Mon, Mar 6, 2006	16.00	16.59	16.00	16.33
3467	NYSE	GLT	Fri, Mar 3, 2006	16.45	16.55	16.33	16.37
3466	NYSE	GLT	Thu, Mar 2, 2006	16.50	16.58	16.35	16.46
3465	NYSE	GLT	Wed, Mar 1, 2006	16.49	16.66	16.36	16.54
3464	NYSE	GLT	Tue, Feb 28, 2006	16.49	16.64	16.33	16.44
3463	NYSE	GLT	Mon, Feb 27, 2006	16.59	16.68	16.29	16.48
3462	NYSE	GLT	Fri, Feb 24, 2006	16.33	16.59	16.26	16.54
3461	NYSE	GLT	Thu, Feb 23, 2006	16.00	16.50	15.87	16.33
3460	NYSE	GLT	Wed, Feb 22, 2006	14.98	16.16	14.92	16.00
3459	NYSE	GLT	Tue, Feb 21, 2006	14.74	14.98	14.74	14.93
3458	NYSE	GLT	Fri, Feb 17, 2006	14.80	14.91	14.58	14.75
3457	NYSE	GLT	Thu, Feb 16, 2006	14.70	14.96	14.60	14.82
3456	NYSE	GLT	Wed, Feb 15, 2006	14.85	14.93	14.60	14.73
3455	NYSE	GLT	Tue, Feb 14, 2006	14.80	15.18	14.73	14.87
3454	NYSE	GLT	Mon, Feb 13, 2006	14.25	14.34	14.25	14.32
3453	NYSE	GLT	Fri, Feb 10, 2006	14.23	14.34	14.00	14.22
3452	NYSE	GLT	Thu, Feb 9, 2006	14.47	14.60	14.06	14.25
3451	NYSE	GLT	Wed, Feb 8, 2006	14.10	14.54	13.97	14.39
3450	NYSE	GLT	Tue, Feb 7, 2006	14.08	14.18	13.91	14.01
3449	NYSE	GLT	Mon, Feb 6, 2006	14.20	14.27	13.75	14.03
3448	NYSE	GLT	Fri, Feb 3, 2006	14.03	14.14	13.87	14.10
3447	NYSE	GLT	Thu, Feb 2, 2006	14.25	14.50	14.01	14.11
3446	NYSE	GLT	Wed, Feb 1, 2006	14.12	14.25	13.96	14.24
3445	NYSE	GLT	Tue, Jan 31, 2006	14.05	14.30	13.96	14.22
3444	NYSE	GLT	Mon, Jan 30, 2006	14.30	14.35	14.04	14.09
3443	NYSE	GLT	Fri, Jan 27, 2006	14.37	14.56	14.31	14.38
3442	NYSE	GLT	Thu, Jan 26, 2006	14.30	14.44	14.13	14.28
3441	NYSE	GLT	Wed, Jan 25, 2006	14.46	14.46	14.05	14.29
3440	NYSE	GLT	Tue, Jan 24, 2006	14.10	14.37	14.05	14.29
3439	NYSE	GLT	Mon, Jan 23, 2006	13.95	14.06	13.90	14.00
3438	NYSE	GLT	Fri, Jan 20, 2006	13.92	14.04	13.74	13.88
3437	NYSE	GLT	Thu, Jan 19, 2006	13.65	13.95	13.55	13.84
3436	NYSE	GLT	Wed, Jan 18, 2006	13.23	13.40	13.12	13.13
3435	NYSE	GLT	Tue, Jan 17, 2006	13.33	13.49	13.17	13.31
3434	NYSE	GLT	Fri, Jan 13, 2006	13.29	13.61	13.27	13.59
3433	NYSE	GLT	Thu, Jan 12, 2006	13.66	13.70	13.19	13.26
3432	NYSE	GLT	Wed, Jan 11, 2006	13.92	13.98	13.50	13.74
3431	NYSE	GLT	Tue, Jan 10, 2006	13.78	13.92	13.74	13.84
3430	NYSE	GLT	Mon, Jan 9, 2006	13.97	14.00	13.84	13.88
3429	NYSE	GLT	Fri, Jan 6, 2006	14.00	14.00	13.85	13.90
3428	NYSE	GLT	Thu, Jan 5, 2006	14.00	14.08	13.81	13.97
3427	NYSE	GLT	Wed, Jan 4, 2006	14.08	14.23	13.93	13.98
3426	NYSE	GLT	Tue, Jan 3, 2006	14.38	14.38	13.70	14.10
3425	NYSE	GLT	Fri, Dec 30, 2005	14.20	14.34	13.96	14.19
3424	NYSE	GLT	Thu, Dec 29, 2005	14.58	14.60	14.39	14.40
3423	NYSE	GLT	Wed, Dec 28, 2005	14.46	14.55	14.24	14.53
3422	NYSE	GLT	Tue, Dec 27, 2005	14.59	14.60	14.25	14.36
3421	NYSE	GLT	Fri, Dec 23, 2005	14.59	14.64	14.48	14.54
3420	NYSE	GLT	Thu, Dec 22, 2005	14.56	14.60	14.39	14.57
3419	NYSE	GLT	Wed, Dec 21, 2005	14.18	14.65	14.14	14.46
3418	NYSE	GLT	Tue, Dec 20, 2005	14.22	14.41	14.08	14.08
3417	NYSE	GLT	Mon, Dec 19, 2005	14.15	14.52	14.06	14.15
3416	NYSE	GLT	Fri, Dec 16, 2005	14.48	14.63	14.40	14.57
3415	NYSE	GLT	Thu, Dec 15, 2005	14.63	14.65	14.40	14.48
3414	NYSE	GLT	Wed, Dec 14, 2005	14.63	14.73	14.35	14.63
3413	NYSE	GLT	Tue, Dec 13, 2005	14.78	14.84	14.54	14.65
3412	NYSE	GLT	Mon, Dec 12, 2005	14.57	15.11	14.57	14.72
3411	NYSE	GLT	Fri, Dec 9, 2005	14.40	14.62	14.24	14.47
3410	NYSE	GLT	Thu, Dec 8, 2005	14.43	14.49	14.08	14.32
3409	NYSE	GLT	Wed, Dec 7, 2005	14.57	14.69	14.35	14.44
3408	NYSE	GLT	Tue, Dec 6, 2005	14.69	14.80	14.48	14.58
3407	NYSE	GLT	Mon, Dec 5, 2005	14.75	14.80	14.35	14.59
3406	NYSE	GLT	Fri, Dec 2, 2005	14.75	14.93	14.57	14.77
3405	NYSE	GLT	Thu, Dec 1, 2005	14.63	14.96	14.62	14.82
3404	NYSE	GLT	Wed, Nov 30, 2005	14.38	14.67	14.32	14.42
3403	NYSE	GLT	Tue, Nov 29, 2005	14.17	14.54	14.15	14.32
3402	NYSE	GLT	Mon, Nov 28, 2005	14.73	14.73	13.99	14.00
3401	NYSE	GLT	Fri, Nov 25, 2005	14.85	14.85	14.59	14.63
3400	NYSE	GLT	Wed, Nov 23, 2005	14.45	15.01	14.45	14.77
3399	NYSE	GLT	Tue, Nov 22, 2005	14.49	14.72	14.32	14.51
3398	NYSE	GLT	Mon, Nov 21, 2005	14.70	14.70	14.42	14.48
3397	NYSE	GLT	Fri, Nov 18, 2005	14.50	14.81	14.26	14.75
3396	NYSE	GLT	Thu, Nov 17, 2005	13.98	14.45	13.90	14.43
3395	NYSE	GLT	Wed, Nov 16, 2005	13.82	14.03	13.71	13.88
3394	NYSE	GLT	Tue, Nov 15, 2005	14.06	14.24	13.79	13.87
3393	NYSE	GLT	Mon, Nov 14, 2005	14.45	14.45	13.81	14.06
3392	NYSE	GLT	Fri, Nov 11, 2005	13.55	13.85	13.35	13.84
3391	NYSE	GLT	Thu, Nov 10, 2005	13.63	13.67	13.20	13.60
3390	NYSE	GLT	Wed, Nov 9, 2005	13.78	13.84	13.56	13.63
3389	NYSE	GLT	Tue, Nov 8, 2005	14.15	14.15	13.65	13.78
3388	NYSE	GLT	Mon, Nov 7, 2005	13.80	14.36	13.65	14.31
3387	NYSE	GLT	Fri, Nov 4, 2005	13.71	14.23	13.29	13.70
3386	NYSE	GLT	Thu, Nov 3, 2005	14.07	14.14	13.79	13.79
3385	NYSE	GLT	Wed, Nov 2, 2005	13.60	14.02	13.60	14.02
3384	NYSE	GLT	Tue, Nov 1, 2005	13.48	13.63	13.33	13.52
3383	NYSE	GLT	Mon, Oct 31, 2005	13.33	13.75	13.33	13.59
3382	NYSE	GLT	Fri, Oct 28, 2005	13.05	13.33	12.99	13.33
3381	NYSE	GLT	Thu, Oct 27, 2005	13.14	13.38	12.92	12.95
3380	NYSE	GLT	Wed, Oct 26, 2005	13.15	13.50	13.06	13.20
3379	NYSE	GLT	Tue, Oct 25, 2005	13.22	13.24	13.03	13.23
3378	NYSE	GLT	Mon, Oct 24, 2005	13.11	13.25	13.04	13.23
3377	NYSE	GLT	Fri, Oct 21, 2005	12.60	13.03	12.58	13.01
3376	NYSE	GLT	Thu, Oct 20, 2005	12.85	12.96	12.47	12.60
3375	NYSE	GLT	Wed, Oct 19, 2005	12.47	12.96	12.41	12.88
3374	NYSE	GLT	Tue, Oct 18, 2005	13.16	13.16	12.41	12.60
3373	NYSE	GLT	Mon, Oct 17, 2005	13.20	13.30	13.00	13.26
3372	NYSE	GLT	Fri, Oct 14, 2005	13.23	13.40	13.00	13.27
3371	NYSE	GLT	Thu, Oct 13, 2005	13.05	13.38	12.93	13.13
3370	NYSE	GLT	Wed, Oct 12, 2005	13.25	13.37	12.92	13.10
3369	NYSE	GLT	Tue, Oct 11, 2005	13.50	13.50	13.04	13.30
3368	NYSE	GLT	Mon, Oct 10, 2005	13.46	13.64	13.35	13.42
3367	NYSE	GLT	Fri, Oct 7, 2005	13.42	13.64	13.28	13.49
3366	NYSE	GLT	Thu, Oct 6, 2005	13.38	13.61	13.14	13.32
3365	NYSE	GLT	Wed, Oct 5, 2005	13.89	13.89	13.41	13.50
3364	NYSE	GLT	Tue, Oct 4, 2005	14.01	14.28	13.85	13.98
3363	NYSE	GLT	Mon, Oct 3, 2005	14.00	14.23	13.95	14.00
3362	NYSE	GLT	Fri, Sep 30, 2005	14.06	14.19	13.81	14.09
3361	NYSE	GLT	Thu, Sep 29, 2005	13.70	14.20	13.48	14.05
3360	NYSE	GLT	Wed, Sep 28, 2005	13.86	13.96	13.52	13.65
3359	NYSE	GLT	Tue, Sep 27, 2005	14.05	14.07	13.73	13.79
3358	NYSE	GLT	Mon, Sep 26, 2005	14.31	14.36	13.78	13.95
3357	NYSE	GLT	Fri, Sep 23, 2005	14.25	14.50	14.10	14.31
3356	NYSE	GLT	Thu, Sep 22, 2005	14.16	14.48	13.94	14.29
3355	NYSE	GLT	Wed, Sep 21, 2005	14.13	14.44	14.12	14.12
3354	NYSE	GLT	Tue, Sep 20, 2005	14.44	14.70	14.28	14.32
3353	NYSE	GLT	Mon, Sep 19, 2005	14.79	14.80	14.41	14.50
3352	NYSE	GLT	Fri, Sep 16, 2005	14.72	14.80	14.46	14.79
3351	NYSE	GLT	Thu, Sep 15, 2005	14.70	14.80	14.45	14.62
3350	NYSE	GLT	Wed, Sep 14, 2005	14.65	14.70	14.37	14.64
3349	NYSE	GLT	Tue, Sep 13, 2005	14.59	14.68	14.45	14.57
3348	NYSE	GLT	Mon, Sep 12, 2005	14.40	14.92	14.40	14.75
3347	NYSE	GLT	Fri, Sep 9, 2005	13.97	14.50	13.97	14.30
3346	NYSE	GLT	Thu, Sep 8, 2005	13.90	14.00	13.60	13.83
3345	NYSE	GLT	Wed, Sep 7, 2005	13.78	14.08	13.58	13.99
3344	NYSE	GLT	Tue, Sep 6, 2005	13.34	13.91	13.30	13.91
3343	NYSE	GLT	Fri, Sep 2, 2005	13.50	13.53	13.35	13.40
3342	NYSE	GLT	Thu, Sep 1, 2005	13.60	13.73	13.31	13.55
3341	NYSE	GLT	Wed, Aug 31, 2005	13.42	13.71	13.02	13.71
3340	NYSE	GLT	Tue, Aug 30, 2005	13.06	13.54	12.76	13.53
3339	NYSE	GLT	Mon, Aug 29, 2005	12.53	13.17	12.31	13.16
3338	NYSE	GLT	Fri, Aug 26, 2005	12.75	12.75	12.41	12.63
3337	NYSE	GLT	Thu, Aug 25, 2005	12.73	12.75	12.60	12.72
3336	NYSE	GLT	Wed, Aug 24, 2005	12.60	12.78	12.33	12.78
3335	NYSE	GLT	Tue, Aug 23, 2005	12.50	12.83	12.28	12.80
3334	NYSE	GLT	Mon, Aug 22, 2005	12.27	12.55	12.26	12.53
3333	NYSE	GLT	Fri, Aug 19, 2005	12.24	12.32	12.09	12.25
3332	NYSE	GLT	Thu, Aug 18, 2005	12.25	12.29	12.10	12.29
3331	NYSE	GLT	Wed, Aug 17, 2005	12.15	12.42	12.11	12.33
3330	NYSE	GLT	Tue, Aug 16, 2005	12.44	12.44	12.10	12.20
3329	NYSE	GLT	Mon, Aug 15, 2005	12.24	12.49	12.01	12.49
3328	NYSE	GLT	Fri, Aug 12, 2005	12.40	12.41	12.10	12.33
3327	NYSE	GLT	Thu, Aug 11, 2005	12.37	12.69	12.25	12.69
3326	NYSE	GLT	Wed, Aug 10, 2005	12.98	13.00	12.32	12.47
3325	NYSE	GLT	Tue, Aug 9, 2005	13.00	13.05	12.77	12.99
3324	NYSE	GLT	Mon, Aug 8, 2005	13.05	13.10	13.00	13.00
3323	NYSE	GLT	Fri, Aug 5, 2005	12.92	13.06	12.92	13.00
3322	NYSE	GLT	Thu, Aug 4, 2005	13.01	13.04	12.82	12.92
3321	NYSE	GLT	Wed, Aug 3, 2005	13.03	13.11	13.00	13.11
3320	NYSE	GLT	Tue, Aug 2, 2005	13.02	13.12	12.94	13.08
3319	NYSE	GLT	Mon, Aug 1, 2005	12.85	13.04	12.74	12.92
3318	NYSE	GLT	Fri, Jul 29, 2005	12.90	12.94	12.61	12.75
3317	NYSE	GLT	Thu, Jul 28, 2005	12.64	12.95	12.52	12.95
3316	NYSE	GLT	Wed, Jul 27, 2005	12.81	12.81	12.45	12.54
3315	NYSE	GLT	Tue, Jul 26, 2005	12.70	12.98	12.60	12.71
3314	NYSE	GLT	Mon, Jul 25, 2005	12.87	12.99	12.62	12.63
3313	NYSE	GLT	Fri, Jul 22, 2005	12.81	12.95	12.70	12.88
3312	NYSE	GLT	Thu, Jul 21, 2005	12.76	13.00	12.62	12.76
3311	NYSE	GLT	Wed, Jul 20, 2005	12.60	12.85	12.53	12.76
3310	NYSE	GLT	Tue, Jul 19, 2005	12.25	12.65	12.25	12.65
3309	NYSE	GLT	Mon, Jul 18, 2005	12.17	12.26	12.10	12.18
3308	NYSE	GLT	Fri, Jul 15, 2005	12.25	12.37	12.14	12.24
3307	NYSE	GLT	Thu, Jul 14, 2005	12.40	12.67	12.24	12.26
3306	NYSE	GLT	Wed, Jul 13, 2005	12.50	12.55	12.26	12.33
3305	NYSE	GLT	Tue, Jul 12, 2005	12.55	12.60	12.26	12.42
3304	NYSE	GLT	Mon, Jul 11, 2005	12.56	12.70	12.46	12.56
3303	NYSE	GLT	Fri, Jul 8, 2005	12.28	12.61	12.11	12.55
3302	NYSE	GLT	Thu, Jul 7, 2005	12.10	12.37	12.05	12.25
3301	NYSE	GLT	Wed, Jul 6, 2005	12.19	12.36	12.00	12.31
3300	NYSE	GLT	Tue, Jul 5, 2005	12.35	12.38	12.10	12.28
3299	NYSE	GLT	Fri, Jul 1, 2005	12.36	12.82	12.32	12.44
3298	NYSE	GLT	Thu, Jun 30, 2005	12.83	12.87	12.36	12.40
3297	NYSE	GLT	Wed, Jun 29, 2005	12.75	12.91	12.40	12.73
3296	NYSE	GLT	Tue, Jun 28, 2005	12.50	12.76	12.44	12.76
3295	NYSE	GLT	Mon, Jun 27, 2005	12.46	12.46	12.11	12.35
3294	NYSE	GLT	Fri, Jun 24, 2005	12.62	12.70	12.27	12.50
3293	NYSE	GLT	Thu, Jun 23, 2005	13.21	13.29	12.60	12.70
3292	NYSE	GLT	Wed, Jun 22, 2005	12.95	13.35	12.95	13.31
3291	NYSE	GLT	Tue, Jun 21, 2005	12.47	13.00	12.47	12.93
3290	NYSE	GLT	Mon, Jun 20, 2005	12.01	12.55	12.01	12.50
3289	NYSE	GLT	Fri, Jun 17, 2005	12.00	12.13	11.96	12.05
3288	NYSE	GLT	Thu, Jun 16, 2005	12.05	12.12	11.98	12.07
3287	NYSE	GLT	Wed, Jun 15, 2005	12.03	12.14	11.96	12.10
3286	NYSE	GLT	Tue, Jun 14, 2005	12.04	12.17	11.93	12.10
3285	NYSE	GLT	Mon, Jun 13, 2005	11.40	12.16	11.40	12.10
3284	NYSE	GLT	Fri, Jun 10, 2005	11.43	11.47	11.27	11.40
3283	NYSE	GLT	Thu, Jun 9, 2005	11.50	11.50	11.16	11.42
3282	NYSE	GLT	Wed, Jun 8, 2005	11.29	11.53	11.25	11.48
3281	NYSE	GLT	Tue, Jun 7, 2005	11.40	11.49	11.19	11.30
3280	NYSE	GLT	Mon, Jun 6, 2005	11.20	11.36	11.11	11.33
3279	NYSE	GLT	Fri, Jun 3, 2005	11.23	11.33	11.11	11.15
3278	NYSE	GLT	Thu, Jun 2, 2005	11.40	11.44	11.18	11.29
3277	NYSE	GLT	Wed, Jun 1, 2005	11.24	11.52	11.16	11.52
3276	NYSE	GLT	Tue, May 31, 2005	11.60	11.60	11.20	11.20
3275	NYSE	GLT	Fri, May 27, 2005	11.44	11.64	11.40	11.58
3274	NYSE	GLT	Thu, May 26, 2005	11.31	11.80	11.31	11.43
3273	NYSE	GLT	Wed, May 25, 2005	11.55	11.55	11.30	11.30
3272	NYSE	GLT	Tue, May 24, 2005	11.70	11.73	11.54	11.64
3271	NYSE	GLT	Mon, May 23, 2005	11.71	11.81	11.57	11.68
3270	NYSE	GLT	Fri, May 20, 2005	11.65	11.78	11.54	11.66
3269	NYSE	GLT	Thu, May 19, 2005	11.70	11.79	11.55	11.69
3268	NYSE	GLT	Wed, May 18, 2005	11.53	11.88	11.53	11.70
3267	NYSE	GLT	Tue, May 17, 2005	11.27	11.66	11.18	11.46
3266	NYSE	GLT	Mon, May 16, 2005	11.08	11.39	11.05	11.35
3265	NYSE	GLT	Fri, May 13, 2005	11.25	11.41	10.95	11.08
3264	NYSE	GLT	Thu, May 12, 2005	11.54	11.60	11.21	11.23
3263	NYSE	GLT	Wed, May 11, 2005	11.70	11.74	11.45	11.54
3262	NYSE	GLT	Tue, May 10, 2005	11.50	11.64	11.39	11.64
3261	NYSE	GLT	Mon, May 9, 2005	11.62	11.62	11.42	11.60
3260	NYSE	GLT	Fri, May 6, 2005	11.85	11.99	11.59	11.65
3259	NYSE	GLT	Thu, May 5, 2005	11.91	11.98	11.55	11.76
3258	NYSE	GLT	Wed, May 4, 2005	11.89	12.05	11.68	11.98
3257	NYSE	GLT	Tue, May 3, 2005	11.74	11.98	11.64	11.80
3256	NYSE	GLT	Mon, May 2, 2005	11.99	11.99	11.39	11.73
3255	NYSE	GLT	Fri, Apr 29, 2005	11.54	11.96	11.08	11.93
3254	NYSE	GLT	Thu, Apr 28, 2005	12.17	12.18	11.53	11.53
3253	NYSE	GLT	Wed, Apr 27, 2005	12.86	12.86	11.96	12.16
3252	NYSE	GLT	Tue, Apr 26, 2005	13.00	13.80	12.56	12.86
3251	NYSE	GLT	Mon, Apr 25, 2005	13.86	14.00	13.60	13.97
3250	NYSE	GLT	Fri, Apr 22, 2005	14.15	14.15	13.67	13.81
3249	NYSE	GLT	Thu, Apr 21, 2005	14.10	14.30	13.92	14.15
3248	NYSE	GLT	Wed, Apr 20, 2005	13.95	14.13	13.89	13.98
3247	NYSE	GLT	Tue, Apr 19, 2005	13.80	14.09	13.65	13.98
3246	NYSE	GLT	Mon, Apr 18, 2005	13.58	13.95	13.45	13.80
3245	NYSE	GLT	Fri, Apr 15, 2005	13.85	14.13	13.54	13.58
3244	NYSE	GLT	Thu, Apr 14, 2005	14.20	14.36	13.84	13.85
3243	NYSE	GLT	Wed, Apr 13, 2005	14.69	14.69	14.24	14.24
3242	NYSE	GLT	Tue, Apr 12, 2005	14.42	14.79	14.28	14.68
3241	NYSE	GLT	Mon, Apr 11, 2005	14.45	14.55	14.41	14.42
3240	NYSE	GLT	Fri, Apr 8, 2005	14.70	14.70	14.45	14.50
3239	NYSE	GLT	Thu, Apr 7, 2005	14.60	14.93	14.58	14.72
3238	NYSE	GLT	Wed, Apr 6, 2005	14.70	14.85	14.63	14.64
3237	NYSE	GLT	Tue, Apr 5, 2005	14.60	14.73	14.47	14.67
3236	NYSE	GLT	Mon, Apr 4, 2005	14.45	14.69	14.45	14.63
3235	NYSE	GLT	Fri, Apr 1, 2005	14.72	14.90	14.50	14.79
3234	NYSE	GLT	Thu, Mar 31, 2005	14.59	14.77	14.53	14.75
3233	NYSE	GLT	Wed, Mar 30, 2005	14.42	14.67	14.42	14.64
3232	NYSE	GLT	Tue, Mar 29, 2005	14.55	14.85	14.42	14.42
3231	NYSE	GLT	Mon, Mar 28, 2005	14.45	14.70	14.35	14.58
3230	NYSE	GLT	Thu, Mar 24, 2005	14.87	15.10	14.36	14.36
3229	NYSE	GLT	Wed, Mar 23, 2005	14.56	14.96	14.53	14.95
3228	NYSE	GLT	Tue, Mar 22, 2005	14.76	14.86	14.52	14.56
3227	NYSE	GLT	Mon, Mar 21, 2005	14.95	14.95	14.61	14.76
3226	NYSE	GLT	Fri, Mar 18, 2005	14.90	15.04	14.70	15.01
3225	NYSE	GLT	Thu, Mar 17, 2005	14.68	14.88	14.60	14.86
3224	NYSE	GLT	Wed, Mar 16, 2005	14.80	14.89	14.62	14.65
3223	NYSE	GLT	Tue, Mar 15, 2005	14.65	14.84	14.61	14.81
3222	NYSE	GLT	Mon, Mar 14, 2005	14.50	14.71	14.43	14.59
3221	NYSE	GLT	Fri, Mar 11, 2005	14.23	14.50	14.22	14.43
3220	NYSE	GLT	Thu, Mar 10, 2005	14.37	14.50	14.15	14.19
3219	NYSE	GLT	Wed, Mar 9, 2005	14.48	14.60	14.23	14.32
3218	NYSE	GLT	Tue, Mar 8, 2005	14.71	14.73	14.42	14.48
3217	NYSE	GLT	Mon, Mar 7, 2005	15.09	15.09	14.67	14.70
3216	NYSE	GLT	Fri, Mar 4, 2005	14.80	15.20	14.80	15.09
3215	NYSE	GLT	Thu, Mar 3, 2005	14.54	14.76	14.33	14.73
3214	NYSE	GLT	Wed, Mar 2, 2005	14.50	14.77	13.80	14.51
3213	NYSE	GLT	Tue, Mar 1, 2005	14.87	15.12	14.80	15.07
3212	NYSE	GLT	Mon, Feb 28, 2005	14.60	14.92	14.58	14.82
3211	NYSE	GLT	Fri, Feb 25, 2005	14.49	14.77	14.38	14.77
3210	NYSE	GLT	Thu, Feb 24, 2005	13.99	14.49	13.84	14.47
3209	NYSE	GLT	Wed, Feb 23, 2005	13.58	14.13	13.58	14.09
3208	NYSE	GLT	Tue, Feb 22, 2005	13.75	13.75	13.47	13.57
3207	NYSE	GLT	Fri, Feb 18, 2005	13.98	14.07	13.75	13.79
3206	NYSE	GLT	Thu, Feb 17, 2005	14.39	14.43	13.85	13.88
3205	NYSE	GLT	Wed, Feb 16, 2005	13.80	14.49	13.78	14.49
3204	NYSE	GLT	Tue, Feb 15, 2005	13.65	13.79	13.55	13.64
3203	NYSE	GLT	Mon, Feb 14, 2005	13.43	13.61	13.41	13.60
3202	NYSE	GLT	Fri, Feb 11, 2005	13.45	13.48	13.35	13.43
3201	NYSE	GLT	Thu, Feb 10, 2005	13.50	13.51	13.33	13.50
3200	NYSE	GLT	Wed, Feb 9, 2005	13.75	13.80	13.50	13.50
3199	NYSE	GLT	Tue, Feb 8, 2005	14.02	14.10	13.66	13.79
3198	NYSE	GLT	Mon, Feb 7, 2005	13.90	14.02	13.79	13.96
3197	NYSE	GLT	Fri, Feb 4, 2005	13.87	14.15	13.86	14.14
3196	NYSE	GLT	Thu, Feb 3, 2005	13.91	13.95	13.67	13.87
3195	NYSE	GLT	Wed, Feb 2, 2005	14.05	14.05	13.76	13.91
3194	NYSE	GLT	Tue, Feb 1, 2005	13.72	14.07	13.53	14.04
3193	NYSE	GLT	Mon, Jan 31, 2005	13.45	13.61	13.29	13.58
3192	NYSE	GLT	Fri, Jan 28, 2005	13.23	13.35	13.05	13.17
3191	NYSE	GLT	Thu, Jan 27, 2005	13.24	13.32	13.11	13.22
3190	NYSE	GLT	Wed, Jan 26, 2005	13.10	13.24	13.08	13.24
3189	NYSE	GLT	Tue, Jan 25, 2005	13.04	13.21	13.00	13.08
3188	NYSE	GLT	Mon, Jan 24, 2005	13.16	13.16	12.86	13.02
3187	NYSE	GLT	Fri, Jan 21, 2005	13.30	13.35	13.07	13.13
3186	NYSE	GLT	Thu, Jan 20, 2005	13.10	13.44	13.05	13.32
3185	NYSE	GLT	Wed, Jan 19, 2005	13.54	13.54	13.08	13.13
3184	NYSE	GLT	Tue, Jan 18, 2005	13.64	13.65	13.40	13.52
3183	NYSE	GLT	Fri, Jan 14, 2005	13.44	13.70	13.39	13.64
3182	NYSE	GLT	Thu, Jan 13, 2005	13.55	13.62	13.30	13.40
3181	NYSE	GLT	Wed, Jan 12, 2005	13.90	13.91	13.46	13.65
3180	NYSE	GLT	Tue, Jan 11, 2005	14.02	14.09	13.75	13.98
3179	NYSE	GLT	Mon, Jan 10, 2005	13.99	14.45	13.99	14.06
3178	NYSE	GLT	Fri, Jan 7, 2005	14.13	14.13	13.90	13.95
3177	NYSE	GLT	Thu, Jan 6, 2005	13.96	14.27	13.85	14.18
3176	NYSE	GLT	Wed, Jan 5, 2005	14.57	14.67	13.78	13.91
3175	NYSE	GLT	Tue, Jan 4, 2005	14.90	14.98	14.49	14.67
3174	NYSE	GLT	Mon, Jan 3, 2005	15.29	15.47	14.96	14.99
3173	NYSE	GLT	Fri, Dec 31, 2004	15.42	15.47	15.27	15.28
3172	NYSE	GLT	Thu, Dec 30, 2004	15.43	15.47	15.40	15.47
3171	NYSE	GLT	Wed, Dec 29, 2004	15.35	15.47	15.35	15.41
3170	NYSE	GLT	Tue, Dec 28, 2004	15.18	15.40	15.18	15.40
3169	NYSE	GLT	Mon, Dec 27, 2004	15.47	15.47	15.07	15.18
3168	NYSE	GLT	Thu, Dec 23, 2004	15.20	15.30	15.13	15.30
3167	NYSE	GLT	Wed, Dec 22, 2004	15.11	15.33	15.11	15.20
3166	NYSE	GLT	Tue, Dec 21, 2004	15.35	15.49	15.07	15.19
3165	NYSE	GLT	Mon, Dec 20, 2004	15.11	15.38	14.99	15.38
3164	NYSE	GLT	Fri, Dec 17, 2004	15.01	15.19	15.00	15.19
3163	NYSE	GLT	Thu, Dec 16, 2004	15.15	15.21	14.92	15.04
3162	NYSE	GLT	Wed, Dec 15, 2004	15.02	15.25	15.02	15.19
3161	NYSE	GLT	Tue, Dec 14, 2004	15.00	15.05	14.85	15.05
3160	NYSE	GLT	Mon, Dec 13, 2004	15.00	15.01	14.73	15.00
3159	NYSE	GLT	Fri, Dec 10, 2004	14.71	15.00	14.67	14.92
3158	NYSE	GLT	Thu, Dec 9, 2004	14.90	14.91	14.58	14.81
3157	NYSE	GLT	Wed, Dec 8, 2004	14.80	15.00	14.80	14.95
3156	NYSE	GLT	Tue, Dec 7, 2004	15.00	15.03	14.80	14.80
3155	NYSE	GLT	Mon, Dec 6, 2004	15.02	15.08	14.80	15.01
3154	NYSE	GLT	Fri, Dec 3, 2004	14.75	15.04	14.75	15.03
3153	NYSE	GLT	Thu, Dec 2, 2004	14.85	14.85	14.55	14.75
3152	NYSE	GLT	Wed, Dec 1, 2004	14.43	14.89	14.40	14.88
3151	NYSE	GLT	Tue, Nov 30, 2004	14.48	14.55	14.25	14.38
3150	NYSE	GLT	Mon, Nov 29, 2004	14.39	14.57	14.11	14.46
3149	NYSE	GLT	Fri, Nov 26, 2004	14.25	14.38	14.22	14.34
3148	NYSE	GLT	Wed, Nov 24, 2004	14.23	14.25	14.11	14.25
3147	NYSE	GLT	Tue, Nov 23, 2004	14.28	14.35	13.93	14.21
3146	NYSE	GLT	Mon, Nov 22, 2004	14.06	14.34	13.95	14.26
3145	NYSE	GLT	Fri, Nov 19, 2004	13.76	14.11	13.60	14.06
3144	NYSE	GLT	Thu, Nov 18, 2004	14.05	14.05	13.84	13.91
3143	NYSE	GLT	Wed, Nov 17, 2004	13.98	14.24	13.88	14.00
3142	NYSE	GLT	Tue, Nov 16, 2004	13.80	13.90	13.75	13.82
3141	NYSE	GLT	Mon, Nov 15, 2004	13.93	13.93	13.70	13.86
3140	NYSE	GLT	Fri, Nov 12, 2004	13.88	13.93	13.65	13.93
3139	NYSE	GLT	Thu, Nov 11, 2004	13.63	13.74	13.49	13.74
3138	NYSE	GLT	Wed, Nov 10, 2004	13.50	13.74	13.45	13.64
3137	NYSE	GLT	Tue, Nov 9, 2004	13.45	13.64	13.39	13.58
3136	NYSE	GLT	Mon, Nov 8, 2004	13.42	13.70	13.37	13.50
3135	NYSE	GLT	Fri, Nov 5, 2004	13.50	13.58	13.24	13.52
3134	NYSE	GLT	Thu, Nov 4, 2004	13.20	13.48	13.00	13.45
3133	NYSE	GLT	Wed, Nov 3, 2004	13.00	13.30	12.88	13.20
3132	NYSE	GLT	Tue, Nov 2, 2004	12.86	12.97	12.70	12.91
3131	NYSE	GLT	Mon, Nov 1, 2004	12.40	12.87	12.25	12.85
3130	NYSE	GLT	Fri, Oct 29, 2004	12.07	12.43	12.07	12.43
3129	NYSE	GLT	Thu, Oct 28, 2004	11.77	12.11	11.66	12.07
3128	NYSE	GLT	Wed, Oct 27, 2004	11.57	11.99	11.53	11.70
3127	NYSE	GLT	Tue, Oct 26, 2004	11.57	11.57	11.35	11.54
3126	NYSE	GLT	Mon, Oct 25, 2004	11.40	11.57	11.40	11.57
3125	NYSE	GLT	Fri, Oct 22, 2004	11.82	11.86	11.40	11.45
3124	NYSE	GLT	Thu, Oct 21, 2004	11.42	11.80	11.41	11.67
3123	NYSE	GLT	Wed, Oct 20, 2004	11.34	11.49	11.34	11.45
3122	NYSE	GLT	Tue, Oct 19, 2004	11.58	11.70	11.35	11.37
3121	NYSE	GLT	Mon, Oct 18, 2004	11.80	11.80	11.36	11.58
3120	NYSE	GLT	Fri, Oct 15, 2004	11.85	11.95	11.76	11.83
3119	NYSE	GLT	Thu, Oct 14, 2004	12.00	12.08	11.85	11.85
3118	NYSE	GLT	Wed, Oct 13, 2004	12.38	12.38	11.99	12.07
3117	NYSE	GLT	Tue, Oct 12, 2004	12.30	12.36	12.21	12.32
3116	NYSE	GLT	Mon, Oct 11, 2004	12.40	12.41	12.25	12.30
3115	NYSE	GLT	Fri, Oct 8, 2004	12.40	12.49	12.28	12.41
3114	NYSE	GLT	Thu, Oct 7, 2004	12.58	12.60	12.44	12.45
3113	NYSE	GLT	Wed, Oct 6, 2004	12.45	12.63	12.43	12.60
3112	NYSE	GLT	Tue, Oct 5, 2004	12.47	12.53	12.31	12.47
3111	NYSE	GLT	Mon, Oct 4, 2004	12.55	12.55	12.25	12.50
3110	NYSE	GLT	Fri, Oct 1, 2004	12.50	12.57	12.36	12.57
3109	NYSE	GLT	Thu, Sep 30, 2004	12.42	12.53	12.30	12.39
3108	NYSE	GLT	Wed, Sep 29, 2004	12.00	12.47	11.97	12.42
3107	NYSE	GLT	Tue, Sep 28, 2004	12.04	12.38	12.01	12.25
3106	NYSE	GLT	Mon, Sep 27, 2004	12.15	12.22	11.94	12.09
3105	NYSE	GLT	Fri, Sep 24, 2004	12.07	12.33	12.03	12.22
3104	NYSE	GLT	Thu, Sep 23, 2004	11.95	12.15	11.85	12.11
3103	NYSE	GLT	Wed, Sep 22, 2004	11.55	12.00	11.50	11.75
3102	NYSE	GLT	Tue, Sep 21, 2004	12.50	12.50	11.55	11.94
3101	NYSE	GLT	Mon, Sep 20, 2004	12.48	12.54	12.26	12.50
3100	NYSE	GLT	Fri, Sep 17, 2004	12.65	12.88	12.53	12.58
3099	NYSE	GLT	Thu, Sep 16, 2004	12.47	12.76	12.43	12.58
3098	NYSE	GLT	Wed, Sep 15, 2004	12.56	12.60	12.33	12.44
3097	NYSE	GLT	Tue, Sep 14, 2004	12.65	12.80	12.51	12.61
3096	NYSE	GLT	Mon, Sep 13, 2004	12.85	12.90	12.71	12.71
3095	NYSE	GLT	Fri, Sep 10, 2004	12.65	12.90	12.55	12.81
3094	NYSE	GLT	Thu, Sep 9, 2004	12.95	13.02	12.74	12.74
3093	NYSE	GLT	Wed, Sep 8, 2004	12.94	13.04	12.85	12.85
3092	NYSE	GLT	Tue, Sep 7, 2004	13.05	13.05	12.90	13.04
3091	NYSE	GLT	Fri, Sep 3, 2004	12.95	12.98	12.70	12.82
3090	NYSE	GLT	Thu, Sep 2, 2004	12.70	12.97	12.70	12.88
3089	NYSE	GLT	Wed, Sep 1, 2004	12.58	12.97	12.50	12.77
3088	NYSE	GLT	Tue, Aug 31, 2004	12.72	12.88	12.55	12.68
3087	NYSE	GLT	Mon, Aug 30, 2004	12.95	13.00	12.53	12.64
3086	NYSE	GLT	Fri, Aug 27, 2004	13.00	13.13	12.81	13.03
3085	NYSE	GLT	Thu, Aug 26, 2004	12.79	13.13	12.79	13.04
3084	NYSE	GLT	Wed, Aug 25, 2004	12.80	12.92	12.64	12.83
3083	NYSE	GLT	Tue, Aug 24, 2004	12.86	12.95	12.71	12.81
3082	NYSE	GLT	Mon, Aug 23, 2004	13.00	13.01	12.75	12.77
3081	NYSE	GLT	Fri, Aug 20, 2004	12.83	13.15	12.76	13.15
3080	NYSE	GLT	Thu, Aug 19, 2004	12.80	12.95	12.63	12.79
3079	NYSE	GLT	Wed, Aug 18, 2004	12.74	12.97	12.71	12.85
3078	NYSE	GLT	Tue, Aug 17, 2004	12.90	12.99	12.73	12.83
3077	NYSE	GLT	Mon, Aug 16, 2004	12.62	12.97	12.62	12.84
3076	NYSE	GLT	Fri, Aug 13, 2004	12.77	12.92	12.51	12.62
3075	NYSE	GLT	Thu, Aug 12, 2004	12.80	12.85	12.61	12.68
3074	NYSE	GLT	Wed, Aug 11, 2004	12.87	12.94	12.64	12.90
3073	NYSE	GLT	Tue, Aug 10, 2004	12.64	13.19	12.64	12.97
3072	NYSE	GLT	Mon, Aug 9, 2004	12.67	12.84	12.45	12.54
3071	NYSE	GLT	Fri, Aug 6, 2004	12.72	12.99	12.50	12.50
3070	NYSE	GLT	Thu, Aug 5, 2004	13.37	13.50	12.78	12.82
3069	NYSE	GLT	Wed, Aug 4, 2004	13.30	13.54	13.01	13.27
3068	NYSE	GLT	Tue, Aug 3, 2004	13.45	13.50	13.29	13.36
3067	NYSE	GLT	Mon, Aug 2, 2004	13.37	13.57	13.04	13.55
3066	NYSE	GLT	Fri, Jul 30, 2004	13.65	13.65	13.27	13.33
3065	NYSE	GLT	Thu, Jul 29, 2004	13.68	13.68	13.19	13.65
3064	NYSE	GLT	Wed, Jul 28, 2004	13.65	13.75	13.36	13.63
3063	NYSE	GLT	Tue, Jul 27, 2004	13.20	13.65	13.20	13.65
3062	NYSE	GLT	Mon, Jul 26, 2004	13.38	13.52	13.05	13.16
3061	NYSE	GLT	Fri, Jul 23, 2004	13.60	13.60	13.15	13.15
3060	NYSE	GLT	Thu, Jul 22, 2004	13.67	13.81	13.11	13.63
3059	NYSE	GLT	Wed, Jul 21, 2004	14.10	14.10	13.62	13.69
3058	NYSE	GLT	Tue, Jul 20, 2004	14.00	14.14	13.87	14.10
3057	NYSE	GLT	Mon, Jul 19, 2004	14.10	14.10	13.92	14.03
3056	NYSE	GLT	Fri, Jul 16, 2004	14.02	14.23	13.86	14.10
3055	NYSE	GLT	Thu, Jul 15, 2004	13.93	14.08	13.74	14.02
3054	NYSE	GLT	Wed, Jul 14, 2004	13.55	13.94	13.49	13.94
3053	NYSE	GLT	Tue, Jul 13, 2004	13.51	13.72	13.40	13.70
3052	NYSE	GLT	Mon, Jul 12, 2004	13.15	13.61	13.03	13.61
3051	NYSE	GLT	Fri, Jul 9, 2004	13.10	13.20	13.05	13.18
3050	NYSE	GLT	Thu, Jul 8, 2004	13.45	13.45	12.90	13.04
3049	NYSE	GLT	Wed, Jul 7, 2004	13.67	13.67	13.44	13.55
3048	NYSE	GLT	Tue, Jul 6, 2004	13.70	13.89	13.60	13.76
3047	NYSE	GLT	Fri, Jul 2, 2004	13.92	13.97	13.79	13.91
3046	NYSE	GLT	Thu, Jul 1, 2004	14.08	14.08	13.87	13.95
3045	NYSE	GLT	Wed, Jun 30, 2004	13.92	14.09	13.90	14.08
3044	NYSE	GLT	Tue, Jun 29, 2004	13.48	13.94	13.45	13.94
3043	NYSE	GLT	Mon, Jun 28, 2004	13.43	13.57	13.34	13.46
3042	NYSE	GLT	Fri, Jun 25, 2004	13.00	13.48	12.97	13.48
3041	NYSE	GLT	Thu, Jun 24, 2004	13.07	13.12	13.01	13.05
3040	NYSE	GLT	Wed, Jun 23, 2004	12.96	13.04	12.83	13.04
3039	NYSE	GLT	Tue, Jun 22, 2004	12.70	13.00	12.65	12.95
3038	NYSE	GLT	Mon, Jun 21, 2004	12.82	12.86	12.64	12.78
3037	NYSE	GLT	Fri, Jun 18, 2004	12.79	12.94	12.76	12.82
3036	NYSE	GLT	Thu, Jun 17, 2004	12.67	12.81	12.53	12.79
3035	NYSE	GLT	Wed, Jun 16, 2004	12.67	12.75	12.51	12.65
3034	NYSE	GLT	Tue, Jun 15, 2004	12.32	12.81	12.32	12.63
3033	NYSE	GLT	Mon, Jun 14, 2004	12.63	12.74	12.17	12.18
3032	NYSE	GLT	Thu, Jun 10, 2004	12.60	12.87	12.57	12.84
3031	NYSE	GLT	Wed, Jun 9, 2004	12.54	12.73	12.54	12.60
3030	NYSE	GLT	Tue, Jun 8, 2004	12.46	12.66	12.33	12.64
3029	NYSE	GLT	Mon, Jun 7, 2004	12.20	12.50	12.15	12.46
3028	NYSE	GLT	Fri, Jun 4, 2004	11.80	12.18	11.76	11.98
3027	NYSE	GLT	Thu, Jun 3, 2004	12.01	12.02	11.71	11.72
3026	NYSE	GLT	Wed, Jun 2, 2004	12.35	12.35	12.07	12.11
3025	NYSE	GLT	Tue, Jun 1, 2004	12.20	12.38	12.19	12.25
3024	NYSE	GLT	Fri, May 28, 2004	12.16	12.27	12.11	12.24
3023	NYSE	GLT	Thu, May 27, 2004	12.06	12.19	11.89	12.17
3022	NYSE	GLT	Wed, May 26, 2004	11.93	12.15	11.87	12.06
3021	NYSE	GLT	Tue, May 25, 2004	11.35	11.91	11.35	11.90
3020	NYSE	GLT	Mon, May 24, 2004	11.22	11.49	11.18	11.49
3019	NYSE	GLT	Fri, May 21, 2004	11.18	11.25	10.96	11.13
3018	NYSE	GLT	Thu, May 20, 2004	10.92	11.11	10.81	11.08
3017	NYSE	GLT	Wed, May 19, 2004	11.19	11.32	10.71	10.92
3016	NYSE	GLT	Tue, May 18, 2004	10.90	11.12	10.80	11.06
3015	NYSE	GLT	Mon, May 17, 2004	11.05	11.19	10.80	10.80
3014	NYSE	GLT	Fri, May 14, 2004	11.25	11.39	10.98	11.15
3013	NYSE	GLT	Thu, May 13, 2004	11.00	11.06	10.70	10.88
3012	NYSE	GLT	Wed, May 12, 2004	10.92	11.01	10.67	11.00
3011	NYSE	GLT	Tue, May 11, 2004	10.95	11.05	10.85	10.95
3010	NYSE	GLT	Mon, May 10, 2004	10.70	10.88	10.45	10.76
3009	NYSE	GLT	Fri, May 7, 2004	11.03	11.24	10.67	10.68
3008	NYSE	GLT	Thu, May 6, 2004	11.15	11.21	10.75	11.13
3007	NYSE	GLT	Wed, May 5, 2004	11.48	11.49	11.18	11.22
3006	NYSE	GLT	Tue, May 4, 2004	11.23	11.53	11.11	11.45
3005	NYSE	GLT	Mon, May 3, 2004	11.30	11.55	11.16	11.21
3004	NYSE	GLT	Fri, Apr 30, 2004	11.26	11.39	11.11	11.23
3003	NYSE	GLT	Thu, Apr 29, 2004	11.45	11.45	11.01	11.16
3002	NYSE	GLT	Wed, Apr 28, 2004	11.72	11.72	11.29	11.45
3001	NYSE	GLT	Tue, Apr 27, 2004	11.91	11.99	11.62	11.82
3000	NYSE	GLT	Mon, Apr 26, 2004	11.86	12.00	11.78	11.91
2999	NYSE	GLT	Fri, Apr 23, 2004	11.80	11.91	11.78	11.85
2998	NYSE	GLT	Thu, Apr 22, 2004	11.17	12.00	11.13	11.88
2997	NYSE	GLT	Wed, Apr 21, 2004	10.95	11.14	10.78	10.97
2996	NYSE	GLT	Tue, Apr 20, 2004	11.30	11.32	10.85	10.85
2995	NYSE	GLT	Mon, Apr 19, 2004	11.20	11.38	11.03	11.21
2994	NYSE	GLT	Fri, Apr 16, 2004	11.19	11.23	11.10	11.14
2993	NYSE	GLT	Thu, Apr 15, 2004	11.14	11.24	11.05	11.19
2992	NYSE	GLT	Wed, Apr 14, 2004	11.20	11.31	10.97	11.11
2991	NYSE	GLT	Tue, Apr 13, 2004	11.60	11.70	11.14	11.14
2990	NYSE	GLT	Mon, Apr 12, 2004	11.34	11.61	11.34	11.52
2989	NYSE	GLT	Thu, Apr 8, 2004	11.21	11.37	11.15	11.30
2988	NYSE	GLT	Wed, Apr 7, 2004	11.24	11.24	10.99	11.11
2987	NYSE	GLT	Tue, Apr 6, 2004	11.28	11.28	11.07	11.18
2986	NYSE	GLT	Mon, Apr 5, 2004	11.29	11.36	11.11	11.20
2985	NYSE	GLT	Fri, Apr 2, 2004	11.55	11.61	11.23	11.25
2984	NYSE	GLT	Thu, Apr 1, 2004	11.15	11.61	11.15	11.41
2983	NYSE	GLT	Wed, Mar 31, 2004	11.25	11.37	11.15	11.24
2982	NYSE	GLT	Tue, Mar 30, 2004	10.88	11.27	10.88	11.23
2981	NYSE	GLT	Mon, Mar 29, 2004	10.80	11.02	10.80	10.88
2980	NYSE	GLT	Fri, Mar 26, 2004	10.70	10.86	10.65	10.75
2979	NYSE	GLT	Thu, Mar 25, 2004	10.70	10.86	10.60	10.72
2978	NYSE	GLT	Wed, Mar 24, 2004	10.77	10.93	10.56	10.64
2977	NYSE	GLT	Tue, Mar 23, 2004	10.60	10.81	10.51	10.67
2976	NYSE	GLT	Mon, Mar 22, 2004	10.90	10.90	10.44	10.65
2975	NYSE	GLT	Fri, Mar 19, 2004	11.14	11.20	10.80	10.89
2974	NYSE	GLT	Thu, Mar 18, 2004	11.05	11.25	11.03	11.13
2973	NYSE	GLT	Wed, Mar 17, 2004	11.05	11.18	11.00	11.11
2972	NYSE	GLT	Tue, Mar 16, 2004	11.01	11.13	10.98	11.00
2971	NYSE	GLT	Mon, Mar 15, 2004	11.08	11.10	10.98	11.01
2970	NYSE	GLT	Fri, Mar 12, 2004	11.00	11.13	10.95	11.13
2969	NYSE	GLT	Thu, Mar 11, 2004	10.83	11.17	10.83	10.92
2968	NYSE	GLT	Wed, Mar 10, 2004	11.35	11.40	10.74	10.83
2967	NYSE	GLT	Tue, Mar 9, 2004	11.33	11.41	11.17	11.26
2966	NYSE	GLT	Mon, Mar 8, 2004	11.51	11.66	11.37	11.39
2965	NYSE	GLT	Fri, Mar 5, 2004	11.43	11.59	11.35	11.51
2964	NYSE	GLT	Thu, Mar 4, 2004	11.44	11.62	11.30	11.56
2963	NYSE	GLT	Wed, Mar 3, 2004	11.40	11.49	11.25	11.43
2962	NYSE	GLT	Tue, Mar 2, 2004	11.58	11.68	11.41	11.47
2961	NYSE	GLT	Mon, Mar 1, 2004	11.65	11.65	11.32	11.62
2960	NYSE	GLT	Fri, Feb 27, 2004	11.20	11.65	11.20	11.65
2959	NYSE	GLT	Thu, Feb 26, 2004	11.40	11.53	11.37	11.52
2958	NYSE	GLT	Wed, Feb 25, 2004	11.35	11.46	11.20	11.43
2957	NYSE	GLT	Tue, Feb 24, 2004	11.20	11.53	11.07	11.42
2956	NYSE	GLT	Mon, Feb 23, 2004	11.30	11.35	11.20	11.27
2955	NYSE	GLT	Fri, Feb 20, 2004	11.21	11.50	11.03	11.32
2954	NYSE	GLT	Thu, Feb 19, 2004	11.36	11.43	11.15	11.20
2953	NYSE	GLT	Wed, Feb 18, 2004	11.40	11.52	11.20	11.26
2952	NYSE	GLT	Tue, Feb 17, 2004	11.53	11.69	11.34	11.37
2951	NYSE	GLT	Fri, Feb 13, 2004	11.64	11.80	11.37	11.39
2950	NYSE	GLT	Thu, Feb 12, 2004	11.80	11.80	11.55	11.64
2949	NYSE	GLT	Wed, Feb 11, 2004	11.70	11.90	11.55	11.90
2948	NYSE	GLT	Tue, Feb 10, 2004	11.96	12.00	11.47	11.63
2947	NYSE	GLT	Mon, Feb 9, 2004	12.05	12.06	11.75	11.95
2946	NYSE	GLT	Fri, Feb 6, 2004	11.71	12.13	11.50	12.10
2945	NYSE	GLT	Thu, Feb 5, 2004	11.59	11.90	11.53	11.71
2944	NYSE	GLT	Wed, Feb 4, 2004	11.90	11.95	11.58	11.58
2943	NYSE	GLT	Tue, Feb 3, 2004	12.15	12.23	12.00	12.00
2942	NYSE	GLT	Mon, Feb 2, 2004	11.95	12.25	11.86	12.10
2941	NYSE	GLT	Fri, Jan 30, 2004	12.25	12.40	12.00	12.00
2940	NYSE	GLT	Thu, Jan 29, 2004	12.43	12.51	12.25	12.25
2939	NYSE	GLT	Wed, Jan 28, 2004	12.60	12.67	12.41	12.43
2938	NYSE	GLT	Tue, Jan 27, 2004	12.64	12.72	12.45	12.51
2937	NYSE	GLT	Mon, Jan 26, 2004	12.40	12.78	12.40	12.74
2936	NYSE	GLT	Fri, Jan 23, 2004	12.50	12.59	12.32	12.33
2935	NYSE	GLT	Thu, Jan 22, 2004	12.70	12.75	12.50	12.51
2934	NYSE	GLT	Wed, Jan 21, 2004	12.55	12.87	12.54	12.65
2933	NYSE	GLT	Tue, Jan 20, 2004	12.60	12.67	12.53	12.59
2932	NYSE	GLT	Fri, Jan 16, 2004	12.68	12.70	12.44	12.50
2931	NYSE	GLT	Thu, Jan 15, 2004	12.62	12.65	12.51	12.63
2930	NYSE	GLT	Wed, Jan 14, 2004	12.40	12.63	12.38	12.63
2929	NYSE	GLT	Tue, Jan 13, 2004	12.45	12.45	12.30	12.35
2928	NYSE	GLT	Mon, Jan 12, 2004	12.25	12.50	12.25	12.47
2927	NYSE	GLT	Fri, Jan 9, 2004	12.22	12.29	12.10	12.20
2926	NYSE	GLT	Thu, Jan 8, 2004	12.50	12.60	12.22	12.27
2925	NYSE	GLT	Wed, Jan 7, 2004	12.30	12.62	12.30	12.55
2924	NYSE	GLT	Tue, Jan 6, 2004	12.54	12.71	12.40	12.40
2923	NYSE	GLT	Mon, Jan 5, 2004	12.48	12.70	12.48	12.54
2922	NYSE	GLT	Fri, Jan 2, 2004	12.45	12.93	12.40	12.45
2921	NYSE	GLT	Wed, Dec 31, 2003	12.18	12.61	12.18	12.45
2920	NYSE	GLT	Tue, Dec 30, 2003	12.32	12.48	12.25	12.25
2919	NYSE	GLT	Mon, Dec 29, 2003	12.18	12.60	12.18	12.39
2918	NYSE	GLT	Fri, Dec 26, 2003	12.08	12.33	12.08	12.13
2917	NYSE	GLT	Wed, Dec 24, 2003	12.10	12.28	12.10	12.16
2916	NYSE	GLT	Tue, Dec 23, 2003	12.34	12.54	12.04	12.09
2915	NYSE	GLT	Mon, Dec 22, 2003	12.41	12.49	12.10	12.34
2914	NYSE	GLT	Fri, Dec 19, 2003	12.54	12.54	12.28	12.41
2913	NYSE	GLT	Thu, Dec 18, 2003	12.30	12.63	12.22	12.55
2912	NYSE	GLT	Wed, Dec 17, 2003	12.20	12.36	12.05	12.34
2911	NYSE	GLT	Tue, Dec 16, 2003	12.22	12.33	12.06	12.20
2910	NYSE	GLT	Mon, Dec 15, 2003	12.43	12.48	12.14	12.20
2909	NYSE	GLT	Fri, Dec 12, 2003	12.30	12.44	12.18	12.43
2908	NYSE	GLT	Thu, Dec 11, 2003	12.00	12.38	11.97	12.31
2907	NYSE	GLT	Wed, Dec 10, 2003	11.96	12.00	11.93	12.00
2906	NYSE	GLT	Tue, Dec 9, 2003	11.93	11.98	11.90	11.95
2905	NYSE	GLT	Mon, Dec 8, 2003	12.00	12.10	11.87	11.99
2904	NYSE	GLT	Fri, Dec 5, 2003	12.30	12.30	11.78	11.96
2903	NYSE	GLT	Thu, Dec 4, 2003	11.98	12.33	11.94	12.25
2902	NYSE	GLT	Wed, Dec 3, 2003	12.06	12.15	11.91	11.98
2901	NYSE	GLT	Tue, Dec 2, 2003	12.15	12.25	12.03	12.10
2900	NYSE	GLT	Mon, Dec 1, 2003	12.05	12.22	12.00	12.14
2899	NYSE	GLT	Fri, Nov 28, 2003	12.00	12.01	11.96	11.98
2898	NYSE	GLT	Wed, Nov 26, 2003	12.00	12.04	11.92	11.98
2897	NYSE	GLT	Tue, Nov 25, 2003	12.00	12.06	11.97	12.05
2896	NYSE	GLT	Mon, Nov 24, 2003	12.08	12.12	11.98	12.05
2895	NYSE	GLT	Fri, Nov 21, 2003	12.00	12.05	11.85	12.03
2894	NYSE	GLT	Thu, Nov 20, 2003	12.25	12.30	11.90	11.97
2893	NYSE	GLT	Wed, Nov 19, 2003	12.40	12.45	12.11	12.27
2892	NYSE	GLT	Tue, Nov 18, 2003	12.42	12.67	12.38	12.41
2891	NYSE	GLT	Mon, Nov 17, 2003	12.50	12.50	12.26	12.42
2890	NYSE	GLT	Fri, Nov 14, 2003	12.52	12.69	12.52	12.55
2889	NYSE	GLT	Thu, Nov 13, 2003	12.56	12.62	12.37	12.42
2888	NYSE	GLT	Wed, Nov 12, 2003	12.40	12.57	12.26	12.57
2887	NYSE	GLT	Tue, Nov 11, 2003	12.50	12.58	12.30	12.36
2886	NYSE	GLT	Mon, Nov 10, 2003	12.80	12.84	12.50	12.54
2885	NYSE	GLT	Fri, Nov 7, 2003	12.83	12.95	12.70	12.71
2884	NYSE	GLT	Thu, Nov 6, 2003	12.68	12.83	12.54	12.73
2883	NYSE	GLT	Wed, Nov 5, 2003	12.60	12.86	12.55	12.70
2882	NYSE	GLT	Tue, Nov 4, 2003	12.71	12.90	12.55	12.68
2881	NYSE	GLT	Mon, Nov 3, 2003	12.75	12.80	12.44	12.71
2880	NYSE	GLT	Fri, Oct 31, 2003	12.48	12.75	12.45	12.75
2879	NYSE	GLT	Thu, Oct 30, 2003	12.50	12.52	12.32	12.44
2878	NYSE	GLT	Wed, Oct 29, 2003	12.20	12.44	12.16	12.40
2877	NYSE	GLT	Tue, Oct 28, 2003	11.86	12.30	11.86	12.27
2876	NYSE	GLT	Mon, Oct 27, 2003	12.25	12.33	11.96	12.12
2875	NYSE	GLT	Fri, Oct 24, 2003	12.27	12.32	11.98	12.25
2874	NYSE	GLT	Thu, Oct 23, 2003	12.65	12.65	12.15	12.32
2873	NYSE	GLT	Wed, Oct 22, 2003	13.02	13.02	12.59	12.60
2872	NYSE	GLT	Tue, Oct 21, 2003	13.14	13.29	12.90	13.07
2871	NYSE	GLT	Mon, Oct 20, 2003	12.92	13.26	12.92	13.13
2870	NYSE	GLT	Fri, Oct 17, 2003	12.96	12.96	12.65	12.90
2869	NYSE	GLT	Thu, Oct 16, 2003	12.83	12.96	12.75	12.94
2868	NYSE	GLT	Wed, Oct 15, 2003	12.73	12.88	12.55	12.75
2867	NYSE	GLT	Tue, Oct 14, 2003	12.64	12.74	12.41	12.70
2866	NYSE	GLT	Mon, Oct 13, 2003	12.46	12.79	12.45	12.74
2865	NYSE	GLT	Fri, Oct 10, 2003	12.63	12.65	12.40	12.50
2864	NYSE	GLT	Thu, Oct 9, 2003	12.45	12.65	12.43	12.65
2863	NYSE	GLT	Wed, Oct 8, 2003	12.30	12.44	12.29	12.38
2862	NYSE	GLT	Tue, Oct 7, 2003	12.12	12.34	12.08	12.33
2861	NYSE	GLT	Mon, Oct 6, 2003	12.30	12.44	12.15	12.22
2860	NYSE	GLT	Fri, Oct 3, 2003	12.25	12.46	12.16	12.29
2859	NYSE	GLT	Thu, Oct 2, 2003	11.90	12.14	11.90	12.09
2858	NYSE	GLT	Wed, Oct 1, 2003	11.70	12.19	11.70	12.00
2857	NYSE	GLT	Tue, Sep 30, 2003	12.08	12.11	11.77	11.78
2856	NYSE	GLT	Mon, Sep 29, 2003	12.08	12.15	11.73	12.13
2855	NYSE	GLT	Fri, Sep 26, 2003	12.21	12.28	11.84	12.08
2854	NYSE	GLT	Thu, Sep 25, 2003	12.65	12.68	12.11	12.11
2853	NYSE	GLT	Wed, Sep 24, 2003	12.85	12.85	12.40	12.50
2852	NYSE	GLT	Tue, Sep 23, 2003	12.65	12.91	12.55	12.91
2851	NYSE	GLT	Mon, Sep 22, 2003	13.05	13.05	12.70	12.71
2850	NYSE	GLT	Fri, Sep 19, 2003	13.15	13.20	13.00	13.15
2849	NYSE	GLT	Thu, Sep 18, 2003	13.00	13.28	12.86	13.08
2848	NYSE	GLT	Wed, Sep 17, 2003	13.40	13.50	13.15	13.32
2847	NYSE	GLT	Tue, Sep 16, 2003	13.29	13.46	13.23	13.45
2846	NYSE	GLT	Mon, Sep 15, 2003	13.25	13.40	13.19	13.25
2845	NYSE	GLT	Fri, Sep 12, 2003	12.90	13.25	12.84	13.00
2844	NYSE	GLT	Thu, Sep 11, 2003	12.75	13.40	12.75	13.10
2843	NYSE	GLT	Wed, Sep 10, 2003	12.95	13.01	12.80	12.80
2842	NYSE	GLT	Tue, Sep 9, 2003	13.31	13.31	12.85	12.85
2841	NYSE	GLT	Mon, Sep 8, 2003	12.95	13.29	12.95	13.22
2840	NYSE	GLT	Fri, Sep 5, 2003	13.15	13.35	12.80	12.86
2839	NYSE	GLT	Thu, Sep 4, 2003	13.45	13.45	13.08	13.24
2838	NYSE	GLT	Wed, Sep 3, 2003	13.75	13.90	13.08	13.38
2837	NYSE	GLT	Tue, Sep 2, 2003	13.00	13.72	12.95	13.60
2836	NYSE	GLT	Fri, Aug 29, 2003	13.10	13.20	12.80	12.93
2835	NYSE	GLT	Thu, Aug 28, 2003	12.95	13.10	12.65	13.05
2834	NYSE	GLT	Wed, Aug 27, 2003	13.00	13.08	12.71	12.85
2833	NYSE	GLT	Tue, Aug 26, 2003	12.85	13.08	12.45	12.95
2832	NYSE	GLT	Mon, Aug 25, 2003	12.75	12.84	12.54	12.78
2831	NYSE	GLT	Fri, Aug 22, 2003	13.22	13.24	12.62	12.74
2830	NYSE	GLT	Thu, Aug 21, 2003	12.98	13.25	12.82	13.12
2829	NYSE	GLT	Wed, Aug 20, 2003	13.15	13.15	12.83	12.88
2828	NYSE	GLT	Tue, Aug 19, 2003	12.85	13.25	12.82	13.25
2827	NYSE	GLT	Mon, Aug 18, 2003	12.80	12.85	12.40	12.70
2826	NYSE	GLT	Fri, Aug 15, 2003	12.55	12.88	12.50	12.88
2825	NYSE	GLT	Thu, Aug 14, 2003	12.55	12.64	12.33	12.45
2824	NYSE	GLT	Wed, Aug 13, 2003	12.71	12.72	12.45	12.45
2823	NYSE	GLT	Tue, Aug 12, 2003	12.70	12.76	12.48	12.71
2822	NYSE	GLT	Mon, Aug 11, 2003	12.30	12.61	12.20	12.60
2821	NYSE	GLT	Fri, Aug 8, 2003	12.45	12.45	12.09	12.21
2820	NYSE	GLT	Thu, Aug 7, 2003	12.25	12.48	12.01	12.35
2819	NYSE	GLT	Wed, Aug 6, 2003	12.33	12.55	11.95	12.34
2818	NYSE	GLT	Tue, Aug 5, 2003	12.50	12.55	12.27	12.33
2817	NYSE	GLT	Mon, Aug 4, 2003	12.50	12.70	12.19	12.59
2816	NYSE	GLT	Fri, Aug 1, 2003	12.55	12.56	12.35	12.50
2815	NYSE	GLT	Thu, Jul 31, 2003	12.68	12.68	12.50	12.53
2814	NYSE	GLT	Wed, Jul 30, 2003	12.72	12.74	12.54	12.58
2813	NYSE	GLT	Tue, Jul 29, 2003	13.00	13.08	12.43	12.62
2812	NYSE	GLT	Mon, Jul 28, 2003	12.91	12.99	12.41	12.90
2811	NYSE	GLT	Fri, Jul 25, 2003	12.95	13.00	12.38	12.90
2810	NYSE	GLT	Thu, Jul 24, 2003	13.05	13.25	12.65	12.97
2809	NYSE	GLT	Wed, Jul 23, 2003	14.50	14.51	11.67	13.50
2808	NYSE	GLT	Tue, Jul 22, 2003	15.06	15.45	14.85	15.37
2807	NYSE	GLT	Mon, Jul 21, 2003	15.09	15.09	14.81	14.96
2806	NYSE	GLT	Fri, Jul 18, 2003	15.08	15.14	14.92	15.07
2805	NYSE	GLT	Thu, Jul 17, 2003	14.91	15.08	14.73	15.00
2804	NYSE	GLT	Wed, Jul 16, 2003	14.75	14.99	14.40	14.92
2803	NYSE	GLT	Tue, Jul 15, 2003	15.10	15.20	14.66	14.92
2802	NYSE	GLT	Mon, Jul 14, 2003	15.15	15.25	14.67	14.86
2801	NYSE	GLT	Fri, Jul 11, 2003	14.70	15.25	14.65	15.07
2800	NYSE	GLT	Thu, Jul 10, 2003	15.05	15.05	14.46	14.63
2799	NYSE	GLT	Wed, Jul 9, 2003	15.20	15.24	15.02	15.11
2798	NYSE	GLT	Tue, Jul 8, 2003	15.06	15.25	14.82	15.05
2797	NYSE	GLT	Mon, Jul 7, 2003	14.77	15.20	14.77	15.06
2796	NYSE	GLT	Thu, Jul 3, 2003	14.70	14.81	14.60	14.67
2795	NYSE	GLT	Wed, Jul 2, 2003	14.80	14.81	14.40	14.60
2794	NYSE	GLT	Tue, Jul 1, 2003	14.85	14.92	14.24	14.86
2793	NYSE	GLT	Mon, Jun 30, 2003	14.79	15.00	14.65	14.75
2792	NYSE	GLT	Fri, Jun 27, 2003	14.95	14.95	14.53	14.69
2791	NYSE	GLT	Thu, Jun 26, 2003	14.54	15.05	14.52	14.94
2790	NYSE	GLT	Wed, Jun 25, 2003	14.52	14.68	14.40	14.44
2789	NYSE	GLT	Tue, Jun 24, 2003	14.24	14.60	14.24	14.42
2788	NYSE	GLT	Mon, Jun 23, 2003	14.35	14.40	13.92	14.14
2787	NYSE	GLT	Fri, Jun 20, 2003	14.47	14.55	14.40	14.45
2786	NYSE	GLT	Thu, Jun 19, 2003	14.23	14.50	14.11	14.33
2785	NYSE	GLT	Wed, Jun 18, 2003	13.92	14.29	13.90	14.20
2784	NYSE	GLT	Tue, Jun 17, 2003	14.35	14.35	13.90	14.02
2783	NYSE	GLT	Mon, Jun 16, 2003	13.70	14.38	13.60	14.22
2782	NYSE	GLT	Fri, Jun 13, 2003	13.90	13.99	13.54	13.56
2781	NYSE	GLT	Thu, Jun 12, 2003	13.90	13.90	13.55	13.79
2780	NYSE	GLT	Wed, Jun 11, 2003	13.60	13.79	13.23	13.69
2779	NYSE	GLT	Tue, Jun 10, 2003	13.38	13.60	13.35	13.60
2778	NYSE	GLT	Mon, Jun 9, 2003	13.70	13.80	13.35	13.38
2777	NYSE	GLT	Fri, Jun 6, 2003	13.87	13.94	13.54	13.80
2776	NYSE	GLT	Thu, Jun 5, 2003	13.83	13.90	13.54	13.79
2775	NYSE	GLT	Wed, Jun 4, 2003	13.27	13.77	13.19	13.73
2774	NYSE	GLT	Tue, Jun 3, 2003	13.30	13.46	13.02	13.27
2773	NYSE	GLT	Mon, Jun 2, 2003	13.30	13.53	13.09	13.23
2772	NYSE	GLT	Fri, May 30, 2003	13.04	13.30	13.00	13.28
2771	NYSE	GLT	Thu, May 29, 2003	12.85	13.19	12.85	12.94
2770	NYSE	GLT	Wed, May 28, 2003	13.15	13.18	12.96	13.05
2769	NYSE	GLT	Tue, May 27, 2003	12.82	13.05	12.78	12.95
2768	NYSE	GLT	Fri, May 23, 2003	12.50	13.10	12.50	12.85
2767	NYSE	GLT	Thu, May 22, 2003	12.22	12.84	12.17	12.60
2766	NYSE	GLT	Wed, May 21, 2003	12.60	12.60	12.32	12.32
2765	NYSE	GLT	Tue, May 20, 2003	12.61	12.78	12.48	12.68
2764	NYSE	GLT	Mon, May 19, 2003	12.55	12.78	12.45	12.46
2763	NYSE	GLT	Fri, May 16, 2003	12.70	12.80	12.52	12.55
2762	NYSE	GLT	Thu, May 15, 2003	12.72	12.83	12.53	12.76
2761	NYSE	GLT	Wed, May 14, 2003	12.80	12.85	12.49	12.62
2760	NYSE	GLT	Tue, May 13, 2003	12.40	12.93	12.33	12.86
2759	NYSE	GLT	Mon, May 12, 2003	12.48	12.65	12.33	12.40
2758	NYSE	GLT	Fri, May 9, 2003	12.20	12.42	12.10	12.40
2757	NYSE	GLT	Thu, May 8, 2003	12.10	12.35	12.09	12.16
2756	NYSE	GLT	Wed, May 7, 2003	12.35	12.38	12.19	12.19
2755	NYSE	GLT	Tue, May 6, 2003	12.00	12.70	12.00	12.41
2754	NYSE	GLT	Mon, May 5, 2003	11.77	12.00	11.70	11.91
2753	NYSE	GLT	Fri, May 2, 2003	11.49	11.77	11.39	11.77
2752	NYSE	GLT	Thu, May 1, 2003	11.55	11.57	11.06	11.39
2751	NYSE	GLT	Wed, Apr 30, 2003	11.35	11.54	11.05	11.45
2750	NYSE	GLT	Tue, Apr 29, 2003	11.50	11.50	11.25	11.25
2749	NYSE	GLT	Mon, Apr 28, 2003	11.42	11.70	11.40	11.46
2748	NYSE	GLT	Fri, Apr 25, 2003	11.16	11.45	11.06	11.34
2747	NYSE	GLT	Thu, Apr 24, 2003	11.40	11.40	11.11	11.16
2746	NYSE	GLT	Wed, Apr 23, 2003	11.35	11.47	10.80	11.47
2745	NYSE	GLT	Tue, Apr 22, 2003	11.20	11.47	11.14	11.34
2744	NYSE	GLT	Mon, Apr 21, 2003	11.03	11.24	11.03	11.11
2743	NYSE	GLT	Thu, Apr 17, 2003	10.85	11.14	10.85	11.04
2742	NYSE	GLT	Wed, Apr 16, 2003	11.10	11.10	10.75	10.83
2741	NYSE	GLT	Tue, Apr 15, 2003	10.93	11.15	10.85	10.90
2740	NYSE	GLT	Mon, Apr 14, 2003	10.91	11.09	10.91	11.03
2739	NYSE	GLT	Fri, Apr 11, 2003	11.03	11.07	10.71	10.81
2738	NYSE	GLT	Thu, Apr 10, 2003	10.70	11.11	10.70	11.09
2737	NYSE	GLT	Wed, Apr 9, 2003	10.80	11.10	10.72	10.77
2736	NYSE	GLT	Tue, Apr 8, 2003	11.00	11.08	10.88	10.88
2735	NYSE	GLT	Mon, Apr 7, 2003	10.95	11.23	10.93	11.04
2734	NYSE	GLT	Fri, Apr 4, 2003	11.30	11.35	10.84	10.89
2733	NYSE	GLT	Thu, Apr 3, 2003	11.26	11.38	11.15	11.27
2732	NYSE	GLT	Wed, Apr 2, 2003	10.85	11.19	10.77	11.16
2731	NYSE	GLT	Tue, Apr 1, 2003	10.60	11.00	10.56	10.95
2730	NYSE	GLT	Mon, Mar 31, 2003	10.61	10.90	10.40	10.66
2729	NYSE	GLT	Fri, Mar 28, 2003	10.77	10.91	10.70	10.71
2728	NYSE	GLT	Thu, Mar 27, 2003	10.70	10.84	10.61	10.77
2727	NYSE	GLT	Wed, Mar 26, 2003	11.00	11.00	10.56	10.64
2726	NYSE	GLT	Tue, Mar 25, 2003	10.90	11.05	10.70	11.00
2725	NYSE	GLT	Mon, Mar 24, 2003	11.10	11.10	10.68	10.90
2724	NYSE	GLT	Fri, Mar 21, 2003	10.72	11.37	10.70	11.37
2723	NYSE	GLT	Thu, Mar 20, 2003	10.85	10.94	10.55	10.68
2722	NYSE	GLT	Wed, Mar 19, 2003	10.70	10.95	10.60	10.94
2721	NYSE	GLT	Tue, Mar 18, 2003	10.70	10.75	10.50	10.65
2720	NYSE	GLT	Mon, Mar 17, 2003	10.12	10.55	10.10	10.47
2719	NYSE	GLT	Fri, Mar 14, 2003	10.05	10.28	9.95	10.02
2718	NYSE	GLT	Thu, Mar 13, 2003	10.15	10.34	10.02	10.05
2717	NYSE	GLT	Wed, Mar 12, 2003	9.95	10.23	9.80	10.05
2716	NYSE	GLT	Tue, Mar 11, 2003	9.85	10.10	9.84	9.85
2715	NYSE	GLT	Mon, Mar 10, 2003	9.95	9.96	9.65	9.75
2714	NYSE	GLT	Fri, Mar 7, 2003	10.05	10.24	9.95	9.96
2713	NYSE	GLT	Thu, Mar 6, 2003	10.02	10.20	10.00	10.05
2712	NYSE	GLT	Wed, Mar 5, 2003	9.96	10.30	9.96	10.05
2711	NYSE	GLT	Tue, Mar 4, 2003	10.13	10.13	9.99	10.00
2710	NYSE	GLT	Mon, Mar 3, 2003	9.95	10.23	9.95	10.14
2709	NYSE	GLT	Fri, Feb 28, 2003	10.17	10.30	9.95	9.95
2708	NYSE	GLT	Thu, Feb 27, 2003	10.10	10.14	9.94	10.07
2707	NYSE	GLT	Wed, Feb 26, 2003	10.02	10.13	10.00	10.01
2706	NYSE	GLT	Tue, Feb 25, 2003	9.92	10.14	9.85	10.07
2705	NYSE	GLT	Mon, Feb 24, 2003	10.50	10.50	10.02	10.02
2704	NYSE	GLT	Fri, Feb 21, 2003	10.28	10.58	10.15	10.58
2703	NYSE	GLT	Thu, Feb 20, 2003	10.20	10.21	10.15	10.18
2702	NYSE	GLT	Wed, Feb 19, 2003	10.25	10.27	10.07	10.17
2701	NYSE	GLT	Tue, Feb 18, 2003	9.97	10.39	9.93	10.28
2700	NYSE	GLT	Fri, Feb 14, 2003	10.60	10.70	10.00	10.01
2699	NYSE	GLT	Thu, Feb 13, 2003	10.67	10.70	10.45	10.61
2698	NYSE	GLT	Wed, Feb 12, 2003	10.75	10.77	10.50	10.66
2697	NYSE	GLT	Tue, Feb 11, 2003	11.00	11.00	10.56	10.73
2696	NYSE	GLT	Mon, Feb 10, 2003	11.05	11.20	10.80	11.00
2695	NYSE	GLT	Fri, Feb 7, 2003	11.60	11.60	10.80	10.96
2694	NYSE	GLT	Thu, Feb 6, 2003	12.00	12.05	11.33	11.60
2693	NYSE	GLT	Wed, Feb 5, 2003	12.55	12.60	12.24	12.34
2692	NYSE	GLT	Tue, Feb 4, 2003	12.30	12.60	12.14	12.45
2691	NYSE	GLT	Mon, Feb 3, 2003	12.55	12.65	12.25	12.38
2690	NYSE	GLT	Fri, Jan 31, 2003	12.30	12.50	12.15	12.50
2689	NYSE	GLT	Thu, Jan 30, 2003	13.00	13.00	12.24	12.24
2688	NYSE	GLT	Wed, Jan 29, 2003	13.02	13.15	12.56	12.95
2687	NYSE	GLT	Tue, Jan 28, 2003	12.81	13.15	12.61	13.01
2686	NYSE	GLT	Mon, Jan 27, 2003	12.90	13.06	12.60	12.71
2685	NYSE	GLT	Fri, Jan 24, 2003	13.54	13.54	12.90	12.90
2684	NYSE	GLT	Thu, Jan 23, 2003	13.40	13.58	13.20	13.44
2683	NYSE	GLT	Wed, Jan 22, 2003	13.35	13.55	13.14	13.30
2682	NYSE	GLT	Tue, Jan 21, 2003	13.70	13.87	13.40	13.45
2681	NYSE	GLT	Fri, Jan 17, 2003	13.80	13.95	13.68	13.69
2680	NYSE	GLT	Thu, Jan 16, 2003	13.77	14.15	13.65	13.95
2679	NYSE	GLT	Wed, Jan 15, 2003	14.00	14.10	13.50	13.67
2678	NYSE	GLT	Tue, Jan 14, 2003	13.70	14.00	13.70	14.00
2677	NYSE	GLT	Mon, Jan 13, 2003	13.90	13.97	13.69	13.75
2676	NYSE	GLT	Fri, Jan 10, 2003	13.75	13.90	13.64	13.79
2675	NYSE	GLT	Thu, Jan 9, 2003	13.22	13.65	13.22	13.65
2674	NYSE	GLT	Wed, Jan 8, 2003	13.50	13.51	13.03	13.08
2673	NYSE	GLT	Tue, Jan 7, 2003	13.85	13.85	13.36	13.56
2672	NYSE	GLT	Mon, Jan 6, 2003	13.65	14.00	13.63	13.75
2671	NYSE	GLT	Fri, Jan 3, 2003	13.50	13.80	13.05	13.66
2670	NYSE	GLT	Thu, Jan 2, 2003	13.26	13.60	13.13	13.60
2669	NYSE	GLT	Tue, Dec 31, 2002	13.12	13.50	13.00	13.16
2668	NYSE	GLT	Mon, Dec 30, 2002	13.45	13.65	13.25	13.40
2667	NYSE	GLT	Fri, Dec 27, 2002	13.60	13.65	13.37	13.37
2666	NYSE	GLT	Thu, Dec 26, 2002	13.20	13.80	13.20	13.70
2665	NYSE	GLT	Tue, Dec 24, 2002	13.50	13.50	13.25	13.34
2664	NYSE	GLT	Mon, Dec 23, 2002	13.90	14.05	13.48	13.51
2663	NYSE	GLT	Fri, Dec 20, 2002	13.70	14.02	13.62	14.00
2662	NYSE	GLT	Thu, Dec 19, 2002	13.65	14.00	13.50	13.60
2661	NYSE	GLT	Wed, Dec 18, 2002	13.50	13.92	13.45	13.67
2660	NYSE	GLT	Tue, Dec 17, 2002	13.80	13.90	13.50	13.60
2659	NYSE	GLT	Mon, Dec 16, 2002	13.60	13.92	13.50	13.90
2658	NYSE	GLT	Fri, Dec 13, 2002	13.50	13.61	13.20	13.61
2657	NYSE	GLT	Thu, Dec 12, 2002	13.40	13.50	13.27	13.50
2656	NYSE	GLT	Wed, Dec 11, 2002	13.45	13.59	13.15	13.50
2655	NYSE	GLT	Tue, Dec 10, 2002	13.29	13.55	13.20	13.54
2654	NYSE	GLT	Mon, Dec 9, 2002	13.75	13.80	13.15	13.27
2653	NYSE	GLT	Fri, Dec 6, 2002	13.50	13.82	13.40	13.71
2652	NYSE	GLT	Thu, Dec 5, 2002	13.70	13.91	13.40	13.69
2651	NYSE	GLT	Wed, Dec 4, 2002	13.62	13.97	13.40	13.65
2650	NYSE	GLT	Tue, Dec 3, 2002	13.70	13.95	13.41	13.72
2649	NYSE	GLT	Mon, Dec 2, 2002	13.12	13.80	13.12	13.80
2648	NYSE	GLT	Fri, Nov 29, 2002	13.14	13.30	13.00	13.02
2647	NYSE	GLT	Wed, Nov 27, 2002	12.81	13.22	12.60	13.04
2646	NYSE	GLT	Tue, Nov 26, 2002	12.90	12.96	12.55	12.79
2645	NYSE	GLT	Mon, Nov 25, 2002	12.98	13.37	12.77	12.90
2644	NYSE	GLT	Fri, Nov 22, 2002	12.77	13.06	12.77	12.88
2643	NYSE	GLT	Thu, Nov 21, 2002	12.35	13.09	12.25	12.87
2642	NYSE	GLT	Wed, Nov 20, 2002	12.43	12.43	12.07	12.28
2641	NYSE	GLT	Tue, Nov 19, 2002	12.62	12.65	12.11	12.44
2640	NYSE	GLT	Mon, Nov 18, 2002	12.75	13.00	12.68	12.71
2639	NYSE	GLT	Fri, Nov 15, 2002	12.95	13.25	12.74	12.83
2638	NYSE	GLT	Thu, Nov 14, 2002	12.50	13.25	12.50	13.11
2637	NYSE	GLT	Wed, Nov 13, 2002	12.58	13.05	12.38	12.38
2636	NYSE	GLT	Tue, Nov 12, 2002	12.60	12.90	12.47	12.60
2635	NYSE	GLT	Mon, Nov 11, 2002	12.50	12.50	12.28	12.40
2634	NYSE	GLT	Fri, Nov 8, 2002	12.90	12.90	12.00	12.50
2633	NYSE	GLT	Thu, Nov 7, 2002	13.00	13.10	12.55	12.61
2632	NYSE	GLT	Wed, Nov 6, 2002	13.00	13.41	12.80	13.30
2631	NYSE	GLT	Tue, Nov 5, 2002	13.05	13.15	12.70	12.99
2630	NYSE	GLT	Mon, Nov 4, 2002	13.55	13.80	12.94	12.95
2629	NYSE	GLT	Fri, Nov 1, 2002	12.06	13.39	12.00	13.06
2628	NYSE	GLT	Thu, Oct 31, 2002	11.70	12.45	11.52	12.06
2627	NYSE	GLT	Wed, Oct 30, 2002	11.66	11.66	10.62	11.51
2626	NYSE	GLT	Tue, Oct 29, 2002	12.28	12.50	11.65	11.65
2625	NYSE	GLT	Mon, Oct 28, 2002	12.54	12.63	12.25	12.27
2624	NYSE	GLT	Fri, Oct 25, 2002	12.25	12.64	12.22	12.55
2623	NYSE	GLT	Thu, Oct 24, 2002	12.60	12.60	12.25	12.35
2622	NYSE	GLT	Wed, Oct 23, 2002	12.25	12.50	12.01	12.46
2621	NYSE	GLT	Tue, Oct 22, 2002	12.40	12.40	12.00	12.16
2620	NYSE	GLT	Mon, Oct 21, 2002	12.00	12.50	11.95	12.45
2619	NYSE	GLT	Fri, Oct 18, 2002	12.25	12.25	11.70	12.08
2618	NYSE	GLT	Thu, Oct 17, 2002	12.30	12.45	12.10	12.25
2617	NYSE	GLT	Wed, Oct 16, 2002	12.30	12.50	12.13	12.20
2616	NYSE	GLT	Tue, Oct 15, 2002	11.28	12.65	11.28	12.36
2615	NYSE	GLT	Mon, Oct 14, 2002	11.15	11.28	10.95	11.18
2614	NYSE	GLT	Fri, Oct 11, 2002	11.40	11.58	11.10	11.46
2613	NYSE	GLT	Thu, Oct 10, 2002	10.55	11.10	10.22	10.91
2612	NYSE	GLT	Wed, Oct 9, 2002	11.45	11.55	10.60	10.65
2611	NYSE	GLT	Tue, Oct 8, 2002	11.21	11.50	11.17	11.40
2610	NYSE	GLT	Mon, Oct 7, 2002	11.48	11.60	11.20	11.22
2609	NYSE	GLT	Fri, Oct 4, 2002	11.15	11.50	11.03	11.42
2608	NYSE	GLT	Thu, Oct 3, 2002	11.76	11.84	11.43	11.44
2607	NYSE	GLT	Wed, Oct 2, 2002	11.60	11.99	11.60	11.75
2606	NYSE	GLT	Tue, Oct 1, 2002	11.60	11.80	11.20	11.80
2605	NYSE	GLT	Mon, Sep 30, 2002	11.80	12.00	11.55	11.55
2604	NYSE	GLT	Fri, Sep 27, 2002	12.30	12.40	11.82	11.87
2603	NYSE	GLT	Thu, Sep 26, 2002	11.99	12.25	11.90	12.25
2602	NYSE	GLT	Wed, Sep 25, 2002	11.65	11.99	11.55	11.89
2601	NYSE	GLT	Tue, Sep 24, 2002	11.90	11.90	11.50	11.58
2600	NYSE	GLT	Mon, Sep 23, 2002	11.97	12.30	11.85	11.88
2599	NYSE	GLT	Fri, Sep 20, 2002	11.93	12.56	11.93	12.00
2598	NYSE	GLT	Thu, Sep 19, 2002	12.05	12.40	11.83	11.83
2597	NYSE	GLT	Wed, Sep 18, 2002	12.40	12.40	12.05	12.10
2596	NYSE	GLT	Tue, Sep 17, 2002	12.70	12.80	12.40	12.50
2595	NYSE	GLT	Mon, Sep 16, 2002	12.85	12.86	12.62	12.66
2594	NYSE	GLT	Fri, Sep 13, 2002	12.87	12.95	12.60	12.79
2593	NYSE	GLT	Thu, Sep 12, 2002	13.13	13.15	12.89	12.90
2592	NYSE	GLT	Wed, Sep 11, 2002	13.10	13.38	13.10	13.23
2591	NYSE	GLT	Tue, Sep 10, 2002	12.85	13.02	12.79	12.99
2590	NYSE	GLT	Mon, Sep 9, 2002	12.91	13.08	12.53	12.75
2589	NYSE	GLT	Fri, Sep 6, 2002	13.51	13.51	12.85	13.01
2588	NYSE	GLT	Thu, Sep 5, 2002	13.99	14.00	13.48	13.48
2587	NYSE	GLT	Wed, Sep 4, 2002	14.50	14.50	13.50	14.09
2586	NYSE	GLT	Tue, Sep 3, 2002	13.62	13.65	13.40	13.65
2585	NYSE	GLT	Fri, Aug 30, 2002	13.08	13.95	13.08	13.65
2584	NYSE	GLT	Thu, Aug 29, 2002	13.53	13.53	12.99	13.08
2583	NYSE	GLT	Wed, Aug 28, 2002	13.65	13.73	13.36	13.43
2582	NYSE	GLT	Tue, Aug 27, 2002	13.85	14.20	13.66	13.66
2581	NYSE	GLT	Mon, Aug 26, 2002	13.75	13.82	13.48	13.79
2580	NYSE	GLT	Fri, Aug 23, 2002	13.60	13.75	13.32	13.55
2579	NYSE	GLT	Thu, Aug 22, 2002	13.75	13.87	13.50	13.71
2578	NYSE	GLT	Wed, Aug 21, 2002	13.65	13.76	13.51	13.71
2577	NYSE	GLT	Tue, Aug 20, 2002	13.71	13.81	13.45	13.51
2576	NYSE	GLT	Mon, Aug 19, 2002	13.80	14.00	13.70	13.70
2575	NYSE	GLT	Fri, Aug 16, 2002	13.80	13.85	13.35	13.56
2574	NYSE	GLT	Thu, Aug 15, 2002	13.65	14.13	13.48	14.00
2573	NYSE	GLT	Wed, Aug 14, 2002	13.24	13.66	12.89	13.64
2572	NYSE	GLT	Tue, Aug 13, 2002	14.00	14.00	13.09	13.23
2571	NYSE	GLT	Mon, Aug 12, 2002	13.65	13.94	13.31	13.87
2570	NYSE	GLT	Fri, Aug 9, 2002	13.80	14.00	13.53	13.74
2569	NYSE	GLT	Thu, Aug 8, 2002	13.70	14.03	13.63	13.93
2568	NYSE	GLT	Wed, Aug 7, 2002	13.90	14.15	13.60	13.94
2567	NYSE	GLT	Tue, Aug 6, 2002	13.44	13.96	13.44	13.92
2566	NYSE	GLT	Mon, Aug 5, 2002	14.17	14.20	13.25	13.41
2565	NYSE	GLT	Fri, Aug 2, 2002	14.92	14.92	13.84	14.17
2564	NYSE	GLT	Thu, Aug 1, 2002	14.85	14.95	14.30	14.92
2563	NYSE	GLT	Wed, Jul 31, 2002	15.22	15.23	14.67	14.85
2562	NYSE	GLT	Tue, Jul 30, 2002	16.00	16.00	15.18	15.33
2561	NYSE	GLT	Mon, Jul 29, 2002	15.95	16.48	15.80	16.35
2560	NYSE	GLT	Fri, Jul 26, 2002	16.05	16.10	15.51	15.78
2559	NYSE	GLT	Thu, Jul 25, 2002	15.77	16.22	15.40	15.90
2558	NYSE	GLT	Wed, Jul 24, 2002	14.65	15.82	14.00	15.79
2557	NYSE	GLT	Tue, Jul 23, 2002	15.30	15.38	14.45	14.75
2556	NYSE	GLT	Mon, Jul 22, 2002	15.91	16.15	15.26	15.30
2555	NYSE	GLT	Fri, Jul 19, 2002	16.00	16.25	15.91	15.96
2554	NYSE	GLT	Thu, Jul 18, 2002	16.27	16.68	16.18	16.18
2553	NYSE	GLT	Wed, Jul 17, 2002	15.80	16.30	15.80	16.25
2552	NYSE	GLT	Tue, Jul 16, 2002	16.17	16.17	15.62	15.88
2551	NYSE	GLT	Mon, Jul 15, 2002	16.50	16.50	15.55	16.20
2550	NYSE	GLT	Fri, Jul 12, 2002	16.85	16.85	16.17	16.61
2549	NYSE	GLT	Thu, Jul 11, 2002	16.56	16.77	16.28	16.75
2548	NYSE	GLT	Wed, Jul 10, 2002	17.51	17.52	16.75	16.80
2547	NYSE	GLT	Tue, Jul 9, 2002	17.95	17.95	17.48	17.49
2546	NYSE	GLT	Mon, Jul 8, 2002	18.60	18.65	17.90	18.05
2545	NYSE	GLT	Fri, Jul 5, 2002	18.21	18.60	18.21	18.60
2544	NYSE	GLT	Wed, Jul 3, 2002	18.70	18.94	17.58	18.01
2543	NYSE	GLT	Tue, Jul 2, 2002	18.80	18.86	18.18	18.74
2542	NYSE	GLT	Mon, Jul 1, 2002	18.75	18.84	18.66	18.84
2541	NYSE	GLT	Fri, Jun 28, 2002	18.72	18.95	18.59	18.80
2540	NYSE	GLT	Thu, Jun 27, 2002	18.46	18.80	18.29	18.70
2539	NYSE	GLT	Wed, Jun 26, 2002	18.45	18.56	18.31	18.51
2538	NYSE	GLT	Tue, Jun 25, 2002	18.35	18.70	18.35	18.60
2537	NYSE	GLT	Mon, Jun 24, 2002	18.35	18.40	18.04	18.35
2536	NYSE	GLT	Fri, Jun 21, 2002	17.50	18.45	17.50	18.45
2535	NYSE	GLT	Thu, Jun 20, 2002	17.50	17.64	17.08	17.20
2534	NYSE	GLT	Wed, Jun 19, 2002	17.53	17.80	17.43	17.50
2533	NYSE	GLT	Tue, Jun 18, 2002	17.45	17.71	17.38	17.55
2532	NYSE	GLT	Mon, Jun 17, 2002	16.95	17.55	16.95	17.39
2531	NYSE	GLT	Fri, Jun 14, 2002	16.80	17.20	16.32	16.98
2530	NYSE	GLT	Thu, Jun 13, 2002	17.40	17.49	16.97	16.97
2529	NYSE	GLT	Wed, Jun 12, 2002	17.10	17.35	17.10	17.35
2528	NYSE	GLT	Tue, Jun 11, 2002	17.20	17.50	17.15	17.17
2527	NYSE	GLT	Mon, Jun 10, 2002	17.48	17.60	17.30	17.32
2526	NYSE	GLT	Fri, Jun 7, 2002	17.30	17.50	16.90	17.48
2525	NYSE	GLT	Thu, Jun 6, 2002	17.60	17.65	17.29	17.40
2524	NYSE	GLT	Wed, Jun 5, 2002	17.72	17.84	17.65	17.84
2523	NYSE	GLT	Tue, Jun 4, 2002	18.01	18.05	17.48	17.72
2522	NYSE	GLT	Mon, Jun 3, 2002	18.95	18.95	18.03	18.12
2521	NYSE	GLT	Fri, May 31, 2002	19.00	19.18	18.85	18.86
2520	NYSE	GLT	Thu, May 30, 2002	19.00	19.05	18.95	19.04
2519	NYSE	GLT	Wed, May 29, 2002	19.00	19.03	18.84	18.99
2518	NYSE	GLT	Tue, May 28, 2002	19.15	19.15	18.78	19.00
2517	NYSE	GLT	Fri, May 24, 2002	18.90	19.27	18.84	19.17
2516	NYSE	GLT	Thu, May 23, 2002	18.75	19.00	18.70	19.00
2515	NYSE	GLT	Wed, May 22, 2002	18.99	18.99	18.80	18.95
2514	NYSE	GLT	Tue, May 21, 2002	19.10	19.23	18.96	18.97
2513	NYSE	GLT	Mon, May 20, 2002	19.15	19.24	19.08	19.11
2512	NYSE	GLT	Fri, May 17, 2002	19.17	19.20	18.81	19.20
2511	NYSE	GLT	Thu, May 16, 2002	19.10	19.16	18.80	18.96
2510	NYSE	GLT	Wed, May 15, 2002	19.00	19.19	18.96	19.19
2509	NYSE	GLT	Tue, May 14, 2002	18.85	19.24	18.74	19.19
2508	NYSE	GLT	Mon, May 13, 2002	18.65	18.91	18.55	18.91
2507	NYSE	GLT	Fri, May 10, 2002	18.57	18.71	18.40	18.59
2506	NYSE	GLT	Thu, May 9, 2002	18.85	18.92	18.50	18.53
2505	NYSE	GLT	Wed, May 8, 2002	19.20	19.33	18.56	18.79
2504	NYSE	GLT	Tue, May 7, 2002	18.98	19.24	18.75	19.16
2503	NYSE	GLT	Mon, May 6, 2002	19.00	19.35	18.97	18.98
2502	NYSE	GLT	Fri, May 3, 2002	18.62	18.94	18.31	18.90
2501	NYSE	GLT	Thu, May 2, 2002	17.74	18.80	17.73	18.62
2500	NYSE	GLT	Wed, May 1, 2002	17.45	17.75	17.33	17.75
2499	NYSE	GLT	Tue, Apr 30, 2002	17.00	17.53	17.00	17.53
2498	NYSE	GLT	Mon, Apr 29, 2002	17.10	17.17	16.92	17.17
2497	NYSE	GLT	Fri, Apr 26, 2002	17.47	17.50	16.93	17.04
2496	NYSE	GLT	Thu, Apr 25, 2002	17.30	17.63	17.18	17.61
2495	NYSE	GLT	Wed, Apr 24, 2002	17.95	18.06	17.49	17.50
2494	NYSE	GLT	Tue, Apr 23, 2002	17.97	18.05	17.80	17.89
2493	NYSE	GLT	Mon, Apr 22, 2002	17.75	17.96	17.55	17.86
2492	NYSE	GLT	Fri, Apr 19, 2002	17.75	17.96	17.60	17.85
2491	NYSE	GLT	Thu, Apr 18, 2002	18.00	18.00	17.35	17.62
2490	NYSE	GLT	Wed, Apr 17, 2002	18.08	18.08	17.74	17.76
2489	NYSE	GLT	Tue, Apr 16, 2002	17.95	18.08	17.91	18.08
2488	NYSE	GLT	Mon, Apr 15, 2002	18.00	18.07	17.60	17.70
2487	NYSE	GLT	Fri, Apr 12, 2002	17.55	18.06	17.49	18.06
2486	NYSE	GLT	Thu, Apr 11, 2002	17.97	18.10	17.53	17.66
2485	NYSE	GLT	Wed, Apr 10, 2002	17.80	18.15	17.76	18.15
2484	NYSE	GLT	Tue, Apr 9, 2002	17.95	18.10	17.78	17.95
2483	NYSE	GLT	Mon, Apr 8, 2002	17.95	17.95	17.53	17.95
2482	NYSE	GLT	Fri, Apr 5, 2002	17.90	18.04	17.84	18.01
2481	NYSE	GLT	Thu, Apr 4, 2002	17.85	17.95	17.56	17.86
2480	NYSE	GLT	Wed, Apr 3, 2002	17.95	17.95	17.54	17.92
2479	NYSE	GLT	Tue, Apr 2, 2002	17.85	18.10	17.85	18.03
2478	NYSE	GLT	Mon, Apr 1, 2002	17.75	18.04	17.50	17.88
2477	NYSE	GLT	Thu, Mar 28, 2002	17.80	17.99	17.80	17.94
2476	NYSE	GLT	Wed, Mar 27, 2002	17.90	18.23	17.85	17.86
2475	NYSE	GLT	Tue, Mar 26, 2002	17.28	18.10	17.28	18.03
2474	NYSE	GLT	Mon, Mar 25, 2002	17.30	17.34	17.20	17.30
2473	NYSE	GLT	Fri, Mar 22, 2002	17.25	17.40	17.24	17.34
2472	NYSE	GLT	Thu, Mar 21, 2002	17.45	17.49	16.85	17.35
2471	NYSE	GLT	Wed, Mar 20, 2002	17.70	17.72	17.27	17.35
2470	NYSE	GLT	Tue, Mar 19, 2002	17.75	17.92	17.68	17.80
2469	NYSE	GLT	Mon, Mar 18, 2002	17.80	17.97	17.45	17.75
2468	NYSE	GLT	Fri, Mar 15, 2002	17.40	17.69	17.35	17.69
2467	NYSE	GLT	Thu, Mar 14, 2002	17.39	17.63	17.35	17.44
2466	NYSE	GLT	Wed, Mar 13, 2002	17.60	17.60	17.25	17.39
2465	NYSE	GLT	Tue, Mar 12, 2002	17.62	17.69	17.45	17.59
2464	NYSE	GLT	Mon, Mar 11, 2002	17.52	17.85	17.52	17.67
2463	NYSE	GLT	Fri, Mar 8, 2002	17.85	18.15	17.50	17.55
2462	NYSE	GLT	Thu, Mar 7, 2002	18.00	18.00	17.50	17.73
2461	NYSE	GLT	Wed, Mar 6, 2002	17.89	18.30	17.80	18.00
2460	NYSE	GLT	Tue, Mar 5, 2002	18.75	18.78	17.88	17.92
2459	NYSE	GLT	Mon, Mar 4, 2002	18.10	18.84	18.00	18.83
2458	NYSE	GLT	Fri, Mar 1, 2002	17.40	18.25	17.40	18.25
2457	NYSE	GLT	Thu, Feb 28, 2002	16.85	17.25	16.75	17.25
2456	NYSE	GLT	Wed, Feb 27, 2002	16.48	16.96	16.42	16.90
2455	NYSE	GLT	Tue, Feb 26, 2002	16.71	16.89	16.55	16.63
2454	NYSE	GLT	Mon, Feb 25, 2002	16.55	16.71	16.37	16.71
2453	NYSE	GLT	Fri, Feb 22, 2002	16.71	16.71	16.40	16.60
2452	NYSE	GLT	Thu, Feb 21, 2002	16.44	16.71	16.35	16.71
2451	NYSE	GLT	Wed, Feb 20, 2002	15.72	16.50	15.69	16.44
2450	NYSE	GLT	Tue, Feb 19, 2002	15.60	15.74	15.60	15.66
2449	NYSE	GLT	Fri, Feb 15, 2002	15.90	15.90	15.64	15.68
2448	NYSE	GLT	Thu, Feb 14, 2002	15.85	15.98	15.70	15.98
2447	NYSE	GLT	Wed, Feb 13, 2002	15.79	15.90	15.61	15.90
2446	NYSE	GLT	Tue, Feb 12, 2002	15.46	15.85	15.46	15.85
2445	NYSE	GLT	Mon, Feb 11, 2002	15.80	15.80	15.50	15.54
2444	NYSE	GLT	Fri, Feb 8, 2002	15.69	15.80	15.65	15.80
2443	NYSE	GLT	Thu, Feb 7, 2002	15.52	15.70	15.51	15.66
2442	NYSE	GLT	Wed, Feb 6, 2002	15.50	15.61	15.30	15.61
2441	NYSE	GLT	Tue, Feb 5, 2002	15.08	15.45	15.05	15.32
2440	NYSE	GLT	Mon, Feb 4, 2002	15.30	15.55	15.05	15.15
2439	NYSE	GLT	Fri, Feb 1, 2002	15.06	15.30	15.00	15.30
2438	NYSE	GLT	Thu, Jan 31, 2002	15.35	15.35	14.94	15.06
2437	NYSE	GLT	Wed, Jan 30, 2002	14.70	15.35	14.70	15.35
2436	NYSE	GLT	Tue, Jan 29, 2002	14.75	14.99	14.65	14.79
2435	NYSE	GLT	Mon, Jan 28, 2002	14.73	14.80	14.69	14.75
2434	NYSE	GLT	Fri, Jan 25, 2002	14.75	14.85	14.71	14.83
2433	NYSE	GLT	Thu, Jan 24, 2002	14.90	14.90	14.75	14.80
2432	NYSE	GLT	Wed, Jan 23, 2002	15.00	15.10	14.78	14.80
2431	NYSE	GLT	Tue, Jan 22, 2002	15.10	15.29	14.80	14.98
2430	NYSE	GLT	Fri, Jan 18, 2002	15.00	15.32	15.00	15.21
2429	NYSE	GLT	Thu, Jan 17, 2002	14.80	15.00	14.75	15.00
2428	NYSE	GLT	Wed, Jan 16, 2002	14.95	15.00	14.70	14.78
2427	NYSE	GLT	Tue, Jan 15, 2002	15.10	15.10	14.80	14.88
2426	NYSE	GLT	Mon, Jan 14, 2002	15.35	15.35	14.74	15.10
2425	NYSE	GLT	Fri, Jan 11, 2002	15.50	15.55	15.38	15.38
2424	NYSE	GLT	Thu, Jan 10, 2002	15.30	15.50	15.30	15.50
2423	NYSE	GLT	Wed, Jan 9, 2002	15.30	15.65	15.30	15.54
2422	NYSE	GLT	Tue, Jan 8, 2002	15.38	15.40	15.26	15.38
2421	NYSE	GLT	Mon, Jan 7, 2002	15.75	15.77	15.40	15.46
2420	NYSE	GLT	Fri, Jan 4, 2002	15.50	15.85	15.50	15.69
2419	NYSE	GLT	Thu, Jan 3, 2002	15.50	15.84	15.29	15.65
2418	NYSE	GLT	Wed, Jan 2, 2002	15.60	15.61	15.29	15.61
2417	NYSE	GLT	Mon, Dec 31, 2001	15.80	15.98	15.58	15.58
2416	NYSE	GLT	Fri, Dec 28, 2001	15.70	15.88	15.62	15.88
2415	NYSE	GLT	Thu, Dec 27, 2001	15.45	15.83	15.45	15.60
2414	NYSE	GLT	Wed, Dec 26, 2001	15.90	15.90	15.48	15.49
2413	NYSE	GLT	Mon, Dec 24, 2001	15.60	15.97	15.60	15.97
2412	NYSE	GLT	Fri, Dec 21, 2001	14.60	15.63	14.05	15.63
2411	NYSE	GLT	Thu, Dec 20, 2001	15.35	15.44	14.65	14.65
2410	NYSE	GLT	Wed, Dec 19, 2001	15.30	15.51	15.10	15.29
2409	NYSE	GLT	Tue, Dec 18, 2001	15.35	15.59	15.35	15.50
2408	NYSE	GLT	Mon, Dec 17, 2001	15.11	15.59	15.10	15.29
2407	NYSE	GLT	Fri, Dec 14, 2001	15.05	15.20	14.80	15.04
2406	NYSE	GLT	Thu, Dec 13, 2001	15.35	15.55	14.99	14.99
2405	NYSE	GLT	Wed, Dec 12, 2001	15.20	15.50	15.20	15.45
2404	NYSE	GLT	Tue, Dec 11, 2001	15.40	15.65	15.10	15.23
2403	NYSE	GLT	Mon, Dec 10, 2001	15.57	15.72	15.40	15.54
2402	NYSE	GLT	Fri, Dec 7, 2001	15.60	15.68	15.40	15.47
2401	NYSE	GLT	Thu, Dec 6, 2001	15.50	15.60	15.37	15.60
2400	NYSE	GLT	Wed, Dec 5, 2001	15.19	15.34	15.06	15.32
2399	NYSE	GLT	Tue, Dec 4, 2001	14.70	15.19	14.66	15.19
2398	NYSE	GLT	Mon, Dec 3, 2001	14.60	14.73	14.40	14.70
2397	NYSE	GLT	Fri, Nov 30, 2001	14.85	15.16	14.51	14.64
2396	NYSE	GLT	Thu, Nov 29, 2001	14.70	14.80	14.40	14.65
2395	NYSE	GLT	Wed, Nov 28, 2001	14.95	14.99	14.60	14.70
2394	NYSE	GLT	Tue, Nov 27, 2001	14.95	15.05	14.90	14.95
2393	NYSE	GLT	Mon, Nov 26, 2001	15.19	15.19	14.93	14.97
2392	NYSE	GLT	Fri, Nov 23, 2001	15.04	15.25	15.04	15.20
2391	NYSE	GLT	Wed, Nov 21, 2001	15.20	15.22	14.80	14.94
2390	NYSE	GLT	Tue, Nov 20, 2001	15.40	15.47	15.25	15.30
2389	NYSE	GLT	Mon, Nov 19, 2001	15.30	15.50	15.30	15.50
2388	NYSE	GLT	Fri, Nov 16, 2001	15.45	15.50	15.34	15.40
2387	NYSE	GLT	Thu, Nov 15, 2001	15.35	15.50	15.35	15.40
2386	NYSE	GLT	Wed, Nov 14, 2001	15.05	15.34	15.05	15.25
2385	NYSE	GLT	Tue, Nov 13, 2001	15.17	15.35	15.14	15.15
2384	NYSE	GLT	Mon, Nov 12, 2001	14.85	15.40	14.83	15.17
2383	NYSE	GLT	Fri, Nov 9, 2001	15.08	15.30	15.08	15.20
2382	NYSE	GLT	Thu, Nov 8, 2001	15.25	15.48	15.00	15.08
2381	NYSE	GLT	Wed, Nov 7, 2001	15.04	15.40	15.04	15.25
2380	NYSE	GLT	Tue, Nov 6, 2001	15.20	15.30	15.06	15.29
2379	NYSE	GLT	Mon, Nov 5, 2001	15.20	15.49	15.15	15.29
2378	NYSE	GLT	Fri, Nov 2, 2001	15.55	15.60	15.14	15.15
2377	NYSE	GLT	Thu, Nov 1, 2001	15.75	15.77	15.36	15.65
2376	NYSE	GLT	Wed, Oct 31, 2001	15.00	15.10	14.92	15.00
2375	NYSE	GLT	Tue, Oct 30, 2001	14.90	14.90	14.40	14.48
2374	NYSE	GLT	Mon, Oct 29, 2001	14.80	14.95	14.60	14.93
2373	NYSE	GLT	Fri, Oct 26, 2001	15.00	15.00	14.57	14.73
2372	NYSE	GLT	Thu, Oct 25, 2001	14.35	15.00	13.95	15.00
2371	NYSE	GLT	Wed, Oct 24, 2001	14.50	14.73	14.40	14.45
2370	NYSE	GLT	Tue, Oct 23, 2001	15.05	15.19	14.76	14.88
2369	NYSE	GLT	Mon, Oct 22, 2001	14.90	15.00	14.70	14.97
2368	NYSE	GLT	Fri, Oct 19, 2001	15.00	15.02	14.50	14.99
2367	NYSE	GLT	Thu, Oct 18, 2001	15.17	15.25	15.00	15.01
2366	NYSE	GLT	Wed, Oct 17, 2001	15.50	15.65	14.95	15.07
2365	NYSE	GLT	Tue, Oct 16, 2001	15.68	15.68	15.42	15.52
2364	NYSE	GLT	Mon, Oct 15, 2001	15.65	15.69	15.40	15.69
2363	NYSE	GLT	Fri, Oct 12, 2001	15.73	15.89	15.45	15.85
2362	NYSE	GLT	Thu, Oct 11, 2001	15.63	15.95	15.60	15.83
2361	NYSE	GLT	Wed, Oct 10, 2001	15.45	15.78	15.37	15.78
2360	NYSE	GLT	Tue, Oct 9, 2001	15.10	15.55	15.10	15.45
2359	NYSE	GLT	Mon, Oct 8, 2001	15.00	15.30	14.96	15.19
2358	NYSE	GLT	Fri, Oct 5, 2001	15.22	15.55	15.22	15.39
2357	NYSE	GLT	Thu, Oct 4, 2001	14.97	15.32	14.97	15.22
2356	NYSE	GLT	Wed, Oct 3, 2001	14.72	15.05	14.71	14.99
2355	NYSE	GLT	Tue, Oct 2, 2001	15.30	15.31	14.70	15.20
2354	NYSE	GLT	Mon, Oct 1, 2001	15.25	15.33	15.00	15.33
2353	NYSE	GLT	Fri, Sep 28, 2001	14.77	15.35	14.77	15.31
2352	NYSE	GLT	Thu, Sep 27, 2001	15.00	15.15	14.75	14.77
2351	NYSE	GLT	Wed, Sep 26, 2001	14.68	15.49	14.68	15.10
2350	NYSE	GLT	Tue, Sep 25, 2001	14.15	14.43	14.10	14.43
2349	NYSE	GLT	Mon, Sep 24, 2001	13.00	13.90	13.00	13.90
2348	NYSE	GLT	Fri, Sep 21, 2001	12.75	13.10	12.25	12.90
2347	NYSE	GLT	Thu, Sep 20, 2001	13.50	13.56	13.25	13.25
2346	NYSE	GLT	Wed, Sep 19, 2001	14.08	14.25	13.75	13.93
2345	NYSE	GLT	Tue, Sep 18, 2001	14.60	15.06	14.33	14.33
2344	NYSE	GLT	Mon, Sep 17, 2001	15.80	15.80	14.55	14.55
2343	NYSE	GLT	Mon, Sep 10, 2001	16.00	16.06	16.00	16.05
2342	NYSE	GLT	Fri, Sep 7, 2001	16.00	16.05	16.00	16.02
2341	NYSE	GLT	Thu, Sep 6, 2001	16.30	16.30	16.00	16.01
2340	NYSE	GLT	Wed, Sep 5, 2001	16.07	16.37	16.07	16.37
2339	NYSE	GLT	Tue, Sep 4, 2001	16.05	16.24	15.95	16.08
2338	NYSE	GLT	Fri, Aug 31, 2001	15.90	16.09	15.90	15.94
2337	NYSE	GLT	Thu, Aug 30, 2001	15.91	15.98	15.85	15.92
2336	NYSE	GLT	Wed, Aug 29, 2001	15.91	15.99	15.90	15.91
2335	NYSE	GLT	Tue, Aug 28, 2001	16.00	16.00	15.90	15.90
2334	NYSE	GLT	Mon, Aug 27, 2001	15.97	16.00	15.85	15.95
2333	NYSE	GLT	Fri, Aug 24, 2001	15.40	15.90	15.40	15.87
2332	NYSE	GLT	Thu, Aug 23, 2001	15.71	15.75	15.19	15.30
2331	NYSE	GLT	Wed, Aug 22, 2001	15.35	15.70	15.28	15.70
2330	NYSE	GLT	Tue, Aug 21, 2001	14.80	15.70	14.80	15.44
2329	NYSE	GLT	Mon, Aug 20, 2001	15.33	15.33	14.70	14.75
2328	NYSE	GLT	Fri, Aug 17, 2001	15.25	15.50	15.14	15.33
2327	NYSE	GLT	Thu, Aug 16, 2001	15.24	15.25	15.09	15.25
2326	NYSE	GLT	Wed, Aug 15, 2001	15.20	15.35	15.02	15.23
2325	NYSE	GLT	Tue, Aug 14, 2001	15.00	15.40	15.00	15.30
2324	NYSE	GLT	Mon, Aug 13, 2001	15.01	15.16	14.90	15.10
2323	NYSE	GLT	Fri, Aug 10, 2001	14.86	15.25	14.55	15.01
2322	NYSE	GLT	Thu, Aug 9, 2001	14.16	14.87	14.15	14.87
2321	NYSE	GLT	Wed, Aug 8, 2001	14.30	14.73	14.16	14.17
2320	NYSE	GLT	Tue, Aug 7, 2001	14.61	14.79	14.29	14.36
2319	NYSE	GLT	Mon, Aug 6, 2001	14.84	15.01	14.50	14.62
2318	NYSE	GLT	Fri, Aug 3, 2001	15.38	15.38	14.75	14.85
2317	NYSE	GLT	Thu, Aug 2, 2001	15.65	15.68	15.20	15.39
2316	NYSE	GLT	Wed, Aug 1, 2001	15.83	15.86	15.67	15.75
2315	NYSE	GLT	Tue, Jul 31, 2001	15.88	15.95	15.73	15.73
2314	NYSE	GLT	Mon, Jul 30, 2001	15.35	15.87	15.35	15.87
2313	NYSE	GLT	Fri, Jul 27, 2001	15.12	15.22	15.00	15.14
2312	NYSE	GLT	Thu, Jul 26, 2001	15.00	15.13	14.90	15.09
2311	NYSE	GLT	Wed, Jul 25, 2001	14.45	14.94	14.45	14.93
2310	NYSE	GLT	Tue, Jul 24, 2001	14.45	14.66	14.08	14.40
2309	NYSE	GLT	Mon, Jul 23, 2001	14.45	14.70	14.40	14.45
2308	NYSE	GLT	Fri, Jul 20, 2001	13.85	14.60	13.85	14.43
2307	NYSE	GLT	Thu, Jul 19, 2001	13.80	14.00	13.70	13.80
2306	NYSE	GLT	Wed, Jul 18, 2001	13.66	13.79	13.40	13.70
2305	NYSE	GLT	Tue, Jul 17, 2001	13.45	13.70	13.45	13.66
2304	NYSE	GLT	Mon, Jul 16, 2001	13.45	13.60	13.37	13.48
2303	NYSE	GLT	Fri, Jul 13, 2001	13.30	13.44	13.20	13.39
2302	NYSE	GLT	Thu, Jul 12, 2001	13.10	13.34	13.10	13.34
2301	NYSE	GLT	Wed, Jul 11, 2001	13.00	13.08	13.00	13.00
2300	NYSE	GLT	Tue, Jul 10, 2001	13.12	13.15	12.95	13.00
2299	NYSE	GLT	Mon, Jul 9, 2001	13.00	13.29	12.91	13.12
2298	NYSE	GLT	Fri, Jul 6, 2001	13.40	13.41	13.01	13.01
2297	NYSE	GLT	Thu, Jul 5, 2001	13.50	13.64	13.10	13.49
2296	NYSE	GLT	Tue, Jul 3, 2001	13.65	13.69	13.40	13.40
2295	NYSE	GLT	Mon, Jul 2, 2001	14.27	14.27	13.81	13.83
2294	NYSE	GLT	Fri, Jun 29, 2001	14.90	14.97	14.26	14.26
2293	NYSE	GLT	Thu, Jun 28, 2001	14.95	15.22	14.92	14.97
2292	NYSE	GLT	Wed, Jun 27, 2001	14.50	14.94	14.50	14.87
2291	NYSE	GLT	Tue, Jun 26, 2001	14.30	14.72	14.28	14.42
2290	NYSE	GLT	Mon, Jun 25, 2001	14.85	14.91	14.26	14.28
2289	NYSE	GLT	Fri, Jun 22, 2001	14.90	14.95	14.77	14.91
2288	NYSE	GLT	Thu, Jun 21, 2001	14.95	14.98	14.83	14.96
2287	NYSE	GLT	Wed, Jun 20, 2001	14.85	14.98	14.75	14.98
2286	NYSE	GLT	Tue, Jun 19, 2001	15.00	15.00	14.82	14.85
2285	NYSE	GLT	Mon, Jun 18, 2001	15.00	15.26	15.00	15.00
2284	NYSE	GLT	Fri, Jun 15, 2001	15.22	15.60	15.10	15.10
2283	NYSE	GLT	Thu, Jun 14, 2001	15.20	15.29	15.20	15.22
2282	NYSE	GLT	Wed, Jun 13, 2001	15.20	15.27	15.09	15.20
2281	NYSE	GLT	Tue, Jun 12, 2001	15.25	15.27	15.05	15.25
2280	NYSE	GLT	Mon, Jun 11, 2001	15.58	15.58	15.16	15.24
2279	NYSE	GLT	Fri, Jun 8, 2001	15.60	15.69	15.45	15.68
2278	NYSE	GLT	Thu, Jun 7, 2001	15.55	15.74	15.51	15.52
2277	NYSE	GLT	Wed, Jun 6, 2001	15.80	15.95	15.49	15.49
2276	NYSE	GLT	Tue, Jun 5, 2001	15.80	15.96	15.74	15.87
2275	NYSE	GLT	Mon, Jun 4, 2001	15.50	15.80	15.46	15.79
2274	NYSE	GLT	Fri, Jun 1, 2001	15.36	15.49	15.25	15.49
2273	NYSE	GLT	Thu, May 31, 2001	15.20	15.50	15.20	15.35
2272	NYSE	GLT	Wed, May 30, 2001	15.05	15.27	15.00	15.11
2271	NYSE	GLT	Tue, May 29, 2001	15.30	15.50	15.13	15.15
2270	NYSE	GLT	Fri, May 25, 2001	15.40	15.41	15.01	15.25
2269	NYSE	GLT	Thu, May 24, 2001	15.70	15.75	15.35	15.49
2268	NYSE	GLT	Wed, May 23, 2001	16.00	16.03	15.71	15.71
2267	NYSE	GLT	Tue, May 22, 2001	16.09	16.09	15.86	15.97
2266	NYSE	GLT	Mon, May 21, 2001	15.98	16.10	15.91	16.10
2265	NYSE	GLT	Fri, May 18, 2001	15.94	15.95	15.40	15.95
2264	NYSE	GLT	Thu, May 17, 2001	15.75	15.95	15.72	15.95
2263	NYSE	GLT	Wed, May 16, 2001	15.36	16.00	15.17	16.00
2262	NYSE	GLT	Tue, May 15, 2001	15.07	15.40	15.04	15.35
2261	NYSE	GLT	Mon, May 14, 2001	15.21	15.21	15.03	15.07
2260	NYSE	GLT	Fri, May 11, 2001	15.35	15.50	15.20	15.21
2259	NYSE	GLT	Thu, May 10, 2001	15.02	15.60	15.02	15.36
2258	NYSE	GLT	Wed, May 9, 2001	15.00	15.42	14.93	15.12
2257	NYSE	GLT	Tue, May 8, 2001	15.15	15.15	14.80	15.08
2256	NYSE	GLT	Mon, May 7, 2001	15.54	15.97	15.05	15.06
2255	NYSE	GLT	Fri, May 4, 2001	14.93	15.54	14.65	15.54
2254	NYSE	GLT	Thu, May 3, 2001	15.40	15.41	14.70	14.93
2253	NYSE	GLT	Wed, May 2, 2001	14.81	15.50	14.68	15.50
2252	NYSE	GLT	Tue, May 1, 2001	14.45	14.82	14.06	14.81
2251	NYSE	GLT	Mon, Apr 30, 2001	14.45	14.77	14.35	14.40
2250	NYSE	GLT	Fri, Apr 27, 2001	14.15	14.65	14.15	14.51
2249	NYSE	GLT	Thu, Apr 26, 2001	13.65	14.50	13.45	14.50
2248	NYSE	GLT	Wed, Apr 25, 2001	13.04	13.80	12.95	13.52
2247	NYSE	GLT	Tue, Apr 24, 2001	13.03	13.24	12.92	13.05
2246	NYSE	GLT	Mon, Apr 23, 2001	12.95	13.05	12.92	13.02
2245	NYSE	GLT	Fri, Apr 20, 2001	12.99	13.05	12.91	13.02
2244	NYSE	GLT	Thu, Apr 19, 2001	12.90	13.25	12.90	13.00
2243	NYSE	GLT	Wed, Apr 18, 2001	12.90	13.00	12.80	12.90
2242	NYSE	GLT	Tue, Apr 17, 2001	12.85	12.95	12.73	12.80
2241	NYSE	GLT	Mon, Apr 16, 2001	12.70	12.80	12.59	12.70
2240	NYSE	GLT	Thu, Apr 12, 2001	12.60	12.79	12.45	12.75
2239	NYSE	GLT	Wed, Apr 11, 2001	12.88	12.88	12.63	12.66
2238	NYSE	GLT	Tue, Apr 10, 2001	12.80	13.09	12.80	12.89
2237	NYSE	GLT	Mon, Apr 9, 2001	12.40	12.75	12.30	12.75
2236	NYSE	GLT	Fri, Apr 6, 2001	12.80	12.80	12.21	12.34
2235	NYSE	GLT	Thu, Apr 5, 2001	12.64	12.75	12.47	12.75
2234	NYSE	GLT	Wed, Apr 4, 2001	12.63	12.76	12.45	12.54
2233	NYSE	GLT	Tue, Apr 3, 2001	12.65	12.82	12.50	12.82
2232	NYSE	GLT	Mon, Apr 2, 2001	12.70	12.95	12.65	12.65
2231	NYSE	GLT	Fri, Mar 30, 2001	12.43	12.75	12.20	12.74
2230	NYSE	GLT	Thu, Mar 29, 2001	12.80	12.81	12.30	12.33
2229	NYSE	GLT	Wed, Mar 28, 2001	12.95	12.95	12.70	12.80
2228	NYSE	GLT	Tue, Mar 27, 2001	12.77	13.10	12.66	13.05
2227	NYSE	GLT	Mon, Mar 26, 2001	12.70	13.04	12.65	12.87
2226	NYSE	GLT	Fri, Mar 23, 2001	12.30	12.80	12.30	12.80
2225	NYSE	GLT	Thu, Mar 22, 2001	12.04	12.38	11.82	12.38
2224	NYSE	GLT	Wed, Mar 21, 2001	12.39	12.39	12.00	12.14
2223	NYSE	GLT	Tue, Mar 20, 2001	12.45	12.74	12.16	12.40
2222	NYSE	GLT	Mon, Mar 19, 2001	12.00	12.35	12.00	12.35
2221	NYSE	GLT	Fri, Mar 16, 2001	12.20	12.25	12.12	12.18
2220	NYSE	GLT	Thu, Mar 15, 2001	12.20	12.21	11.89	12.12
2219	NYSE	GLT	Wed, Mar 14, 2001	12.10	12.44	12.05	12.30
2218	NYSE	GLT	Tue, Mar 13, 2001	11.93	12.15	11.81	12.14
2217	NYSE	GLT	Mon, Mar 12, 2001	12.16	12.25	11.89	12.03
2216	NYSE	GLT	Fri, Mar 9, 2001	11.94	12.12	11.89	12.12
2215	NYSE	GLT	Thu, Mar 8, 2001	11.95	12.04	11.90	11.96
2214	NYSE	GLT	Wed, Mar 7, 2001	12.10	12.16	11.97	12.03
2213	NYSE	GLT	Tue, Mar 6, 2001	12.07	12.14	11.91	12.05
2212	NYSE	GLT	Mon, Mar 5, 2001	11.97	12.08	11.95	11.97
2211	NYSE	GLT	Fri, Mar 2, 2001	11.95	12.04	11.87	11.97
2210	NYSE	GLT	Thu, Mar 1, 2001	11.85	12.10	11.85	12.05
2209	NYSE	GLT	Wed, Feb 28, 2001	12.00	12.00	11.83	11.99
2208	NYSE	GLT	Tue, Feb 27, 2001	12.10	12.10	11.90	11.90
2207	NYSE	GLT	Mon, Feb 26, 2001	12.00	12.18	12.00	12.10
2206	NYSE	GLT	Fri, Feb 23, 2001	11.90	12.06	11.30	11.97
2205	NYSE	GLT	Thu, Feb 22, 2001	12.11	12.20	11.75	11.80
2204	NYSE	GLT	Wed, Feb 21, 2001	12.01	12.29	12.01	12.14
2203	NYSE	GLT	Tue, Feb 20, 2001	12.17	12.27	12.04	12.10
2202	NYSE	GLT	Fri, Feb 16, 2001	12.25	12.29	12.16	12.17
2201	NYSE	GLT	Thu, Feb 15, 2001	12.08	12.20	12.08	12.20
2200	NYSE	GLT	Wed, Feb 14, 2001	12.10	12.10	12.04	12.08
2199	NYSE	GLT	Tue, Feb 13, 2001	12.13	12.30	12.05	12.05
2198	NYSE	GLT	Mon, Feb 12, 2001	12.44	12.44	12.05	12.14
2197	NYSE	GLT	Fri, Feb 9, 2001	12.35	12.45	12.18	12.34
2196	NYSE	GLT	Thu, Feb 8, 2001	12.35	12.35	12.05	12.26
2195	NYSE	GLT	Wed, Feb 7, 2001	12.09	12.25	12.05	12.25
2194	NYSE	GLT	Tue, Feb 6, 2001	12.24	12.24	12.05	12.09
2193	NYSE	GLT	Mon, Feb 5, 2001	12.25	12.35	12.20	12.24
2192	NYSE	GLT	Fri, Feb 2, 2001	12.40	12.50	12.15	12.15
2191	NYSE	GLT	Thu, Feb 1, 2001	12.15	12.40	12.10	12.30
2190	NYSE	GLT	Wed, Jan 31, 2001	12.55	12.55	12.01	12.10
2189	NYSE	GLT	Tue, Jan 30, 2001	12.50	12.55	12.30	12.55
2188	NYSE	GLT	Mon, Jan 29, 2001	12.70	12.85	12.35	12.50
2187	NYSE	GLT	Fri, Jan 26, 2001	12.66	12.66	12.34	12.59
2186	NYSE	GLT	Thu, Jan 25, 2001	12.84	12.91	12.59	12.73
2185	NYSE	GLT	Wed, Jan 24, 2001	13.09	13.09	12.83	12.94
2184	NYSE	GLT	Tue, Jan 23, 2001	13.00	13.09	13.00	13.09
2183	NYSE	GLT	Mon, Jan 22, 2001	12.70	13.05	12.67	13.00
2182	NYSE	GLT	Fri, Jan 19, 2001	12.41	12.95	12.41	12.80
2181	NYSE	GLT	Thu, Jan 18, 2001	12.50	12.75	12.50	12.52
2180	NYSE	GLT	Wed, Jan 17, 2001	12.75	13.00	12.30	12.30
2179	NYSE	GLT	Tue, Jan 16, 2001	12.20	12.95	12.05	12.84
2178	NYSE	GLT	Fri, Jan 12, 2001	11.98	12.16	11.98	12.08
2177	NYSE	GLT	Thu, Jan 11, 2001	12.05	12.16	11.91	11.97
2176	NYSE	GLT	Wed, Jan 10, 2001	11.70	12.09	11.70	12.08
2175	NYSE	GLT	Tue, Jan 9, 2001	12.41	12.41	11.75	11.80
2174	NYSE	GLT	Mon, Jan 8, 2001	12.80	13.03	11.84	12.45
2173	NYSE	GLT	Fri, Jan 5, 2001	12.95	12.95	12.50	12.72
2172	NYSE	GLT	Thu, Jan 4, 2001	13.20	13.22	12.70	12.95
2171	NYSE	GLT	Wed, Jan 3, 2001	12.34	13.00	12.34	12.94
2170	NYSE	GLT	Tue, Jan 2, 2001	12.80	13.20	12.20	12.64
2169	NYSE	GLT	Fri, Dec 29, 2000	13.73	13.75	12.45	12.45
2168	NYSE	GLT	Thu, Dec 28, 2000	13.02	13.73	13.00	13.73
2167	NYSE	GLT	Wed, Dec 27, 2000	13.25	13.28	12.86	13.02
2166	NYSE	GLT	Tue, Dec 26, 2000	13.63	13.63	13.13	13.27
2165	NYSE	GLT	Fri, Dec 22, 2000	13.20	13.50	13.05	13.50
2164	NYSE	GLT	Thu, Dec 21, 2000	12.86	13.25	12.75	13.20
2163	NYSE	GLT	Wed, Dec 20, 2000	13.09	13.09	12.77	12.98
2162	NYSE	GLT	Tue, Dec 19, 2000	12.66	13.41	12.50	13.16
2161	NYSE	GLT	Mon, Dec 18, 2000	13.00	13.25	12.56	12.73
2160	NYSE	GLT	Fri, Dec 15, 2000	12.77	13.05	12.77	13.02
2159	NYSE	GLT	Thu, Dec 14, 2000	12.33	12.80	12.33	12.70
2158	NYSE	GLT	Wed, Dec 13, 2000	12.80	12.81	12.33	12.33
2157	NYSE	GLT	Tue, Dec 12, 2000	13.41	13.50	12.80	12.86
2156	NYSE	GLT	Mon, Dec 11, 2000	13.41	13.48	12.19	13.48
2155	NYSE	GLT	Fri, Dec 8, 2000	11.55	13.41	11.50	13.41
2154	NYSE	GLT	Thu, Dec 7, 2000	11.56	11.89	11.45	11.47
2153	NYSE	GLT	Wed, Dec 6, 2000	11.95	12.50	11.27	11.56
2152	NYSE	GLT	Tue, Dec 5, 2000	11.73	12.05	11.66	11.84
2151	NYSE	GLT	Mon, Dec 4, 2000	11.69	11.98	11.27	11.73
2150	NYSE	GLT	Fri, Dec 1, 2000	11.38	11.81	11.38	11.81
2149	NYSE	GLT	Thu, Nov 30, 2000	11.63	11.75	11.25	11.50
2148	NYSE	GLT	Wed, Nov 29, 2000	11.69	12.00	11.63	11.88
2147	NYSE	GLT	Tue, Nov 28, 2000	11.63	11.81	11.31	11.75
2146	NYSE	GLT	Mon, Nov 27, 2000	11.94	11.94	11.63	11.75
2145	NYSE	GLT	Fri, Nov 24, 2000	11.38	11.94	11.38	11.81
2144	NYSE	GLT	Wed, Nov 22, 2000	11.38	11.50	11.25	11.50
2143	NYSE	GLT	Tue, Nov 21, 2000	11.38	11.56	11.38	11.50
2142	NYSE	GLT	Mon, Nov 20, 2000	11.50	11.50	11.31	11.38
2141	NYSE	GLT	Fri, Nov 17, 2000	11.50	11.88	11.50	11.63
2140	NYSE	GLT	Thu, Nov 16, 2000	11.44	11.63	11.25	11.38
2139	NYSE	GLT	Wed, Nov 15, 2000	11.31	11.56	11.31	11.56
2138	NYSE	GLT	Tue, Nov 14, 2000	11.56	12.00	11.31	11.31
2137	NYSE	GLT	Mon, Nov 13, 2000	11.25	12.00	11.25	11.63
2136	NYSE	GLT	Fri, Nov 10, 2000	11.38	11.50	11.13	11.38
2135	NYSE	GLT	Thu, Nov 9, 2000	11.44	11.75	11.13	11.31
2134	NYSE	GLT	Wed, Nov 8, 2000	11.81	11.88	11.25	11.31
2133	NYSE	GLT	Tue, Nov 7, 2000	11.13	11.94	11.13	11.94
2132	NYSE	GLT	Mon, Nov 6, 2000	11.06	11.38	11.06	11.25
2131	NYSE	GLT	Fri, Nov 3, 2000	10.56	11.19	10.56	11.06
2130	NYSE	GLT	Thu, Nov 2, 2000	10.69	10.88	10.44	10.81
2129	NYSE	GLT	Wed, Nov 1, 2000	10.44	10.75	10.38	10.50
2128	NYSE	GLT	Tue, Oct 31, 2000	10.63	10.81	10.44	10.44
2127	NYSE	GLT	Mon, Oct 30, 2000	10.38	10.81	10.25	10.75
2126	NYSE	GLT	Fri, Oct 27, 2000	9.94	10.19	9.94	10.13
2125	NYSE	GLT	Thu, Oct 26, 2000	10.63	10.63	9.88	9.88
2124	NYSE	GLT	Wed, Oct 25, 2000	10.75	10.75	10.31	10.63
2123	NYSE	GLT	Tue, Oct 24, 2000	10.88	10.88	10.50	10.75
2122	NYSE	GLT	Mon, Oct 23, 2000	10.88	10.94	10.69	10.81
2121	NYSE	GLT	Fri, Oct 20, 2000	11.19	11.25	10.81	10.94
2120	NYSE	GLT	Thu, Oct 19, 2000	10.94	11.19	10.94	11.19
2119	NYSE	GLT	Wed, Oct 18, 2000	10.81	10.94	10.69	10.81
2118	NYSE	GLT	Tue, Oct 17, 2000	10.75	10.94	10.63	10.94
2117	NYSE	GLT	Mon, Oct 16, 2000	10.88	10.88	10.56	10.69
2116	NYSE	GLT	Fri, Oct 13, 2000	10.94	11.06	10.75	10.94
2115	NYSE	GLT	Thu, Oct 12, 2000	11.25	11.38	10.94	11.06
2114	NYSE	GLT	Wed, Oct 11, 2000	11.19	11.50	11.13	11.38
2113	NYSE	GLT	Tue, Oct 10, 2000	11.19	11.38	11.06	11.31
2112	NYSE	GLT	Mon, Oct 9, 2000	11.69	11.69	11.13	11.19
2111	NYSE	GLT	Fri, Oct 6, 2000	12.00	12.00	11.75	11.81
2110	NYSE	GLT	Thu, Oct 5, 2000	11.88	12.19	11.88	12.00
2109	NYSE	GLT	Wed, Oct 4, 2000	12.19	12.31	11.94	12.00
2108	NYSE	GLT	Tue, Oct 3, 2000	11.88	12.50	11.88	12.06
2107	NYSE	GLT	Mon, Oct 2, 2000	12.19	12.25	11.81	11.81
2106	NYSE	GLT	Fri, Sep 29, 2000	11.63	12.19	11.50	12.13
2105	NYSE	GLT	Thu, Sep 28, 2000	11.06	11.75	11.06	11.75
2104	NYSE	GLT	Wed, Sep 27, 2000	11.06	11.13	10.88	10.94
2103	NYSE	GLT	Tue, Sep 26, 2000	10.94	11.19	10.81	11.19
2102	NYSE	GLT	Mon, Sep 25, 2000	11.13	11.25	10.94	11.00
2101	NYSE	GLT	Fri, Sep 22, 2000	11.19	11.38	11.06	11.25
2100	NYSE	GLT	Thu, Sep 21, 2000	10.94	11.25	10.81	11.19
2099	NYSE	GLT	Wed, Sep 20, 2000	10.88	10.94	10.81	10.88
2098	NYSE	GLT	Tue, Sep 19, 2000	10.88	10.94	10.75	10.81
2097	NYSE	GLT	Mon, Sep 18, 2000	11.19	11.19	10.88	10.94
2096	NYSE	GLT	Fri, Sep 15, 2000	10.81	11.19	10.81	11.06
2095	NYSE	GLT	Thu, Sep 14, 2000	10.94	11.00	10.81	10.94
2094	NYSE	GLT	Wed, Sep 13, 2000	11.13	11.13	10.81	10.94
2093	NYSE	GLT	Tue, Sep 12, 2000	10.88	11.06	10.81	11.00
2092	NYSE	GLT	Mon, Sep 11, 2000	11.00	11.00	10.75	10.94
2091	NYSE	GLT	Fri, Sep 8, 2000	10.94	11.00	10.81	11.00
2090	NYSE	GLT	Thu, Sep 7, 2000	10.63	10.94	10.63	10.88
2089	NYSE	GLT	Wed, Sep 6, 2000	10.56	10.75	10.56	10.75
2088	NYSE	GLT	Tue, Sep 5, 2000	10.63	10.63	10.50	10.56
2087	NYSE	GLT	Fri, Sep 1, 2000	10.63	10.69	10.38	10.69
2086	NYSE	GLT	Thu, Aug 31, 2000	10.25	10.63	10.25	10.50
2085	NYSE	GLT	Wed, Aug 30, 2000	10.31	10.50	10.31	10.31
2084	NYSE	GLT	Tue, Aug 29, 2000	10.31	10.50	10.19	10.44
2083	NYSE	GLT	Mon, Aug 28, 2000	10.31	10.44	10.25	10.38
2082	NYSE	GLT	Fri, Aug 25, 2000	10.25	10.38	10.13	10.38
2081	NYSE	GLT	Thu, Aug 24, 2000	10.31	10.38	10.25	10.38
2080	NYSE	GLT	Wed, Aug 23, 2000	10.19	10.25	10.06	10.25
2079	NYSE	GLT	Tue, Aug 22, 2000	10.25	10.25	10.13	10.13
2078	NYSE	GLT	Mon, Aug 21, 2000	10.31	10.31	10.19	10.25
2077	NYSE	GLT	Fri, Aug 18, 2000	10.31	10.38	10.19	10.31
2076	NYSE	GLT	Thu, Aug 17, 2000	10.56	10.75	10.19	10.31
2075	NYSE	GLT	Wed, Aug 16, 2000	10.19	10.94	10.19	10.69
2074	NYSE	GLT	Tue, Aug 15, 2000	10.44	10.44	10.19	10.19
2073	NYSE	GLT	Mon, Aug 14, 2000	10.44	10.44	10.25	10.38
2072	NYSE	GLT	Fri, Aug 11, 2000	10.31	10.44	10.25	10.31
2071	NYSE	GLT	Thu, Aug 10, 2000	10.38	10.44	10.31	10.38
2070	NYSE	GLT	Wed, Aug 9, 2000	10.38	10.50	10.25	10.38
2069	NYSE	GLT	Tue, Aug 8, 2000	10.19	10.44	10.13	10.31
2068	NYSE	GLT	Mon, Aug 7, 2000	10.38	10.44	10.13	10.13
2067	NYSE	GLT	Fri, Aug 4, 2000	10.56	10.56	10.38	10.38
2066	NYSE	GLT	Thu, Aug 3, 2000	10.50	10.50	10.31	10.44
2065	NYSE	GLT	Wed, Aug 2, 2000	10.19	10.63	10.19	10.38
2064	NYSE	GLT	Tue, Aug 1, 2000	10.19	10.25	10.19	10.19
2063	NYSE	GLT	Mon, Jul 31, 2000	10.25	10.25	10.00	10.13
2062	NYSE	GLT	Fri, Jul 28, 2000	10.56	10.56	10.00	10.13
2061	NYSE	GLT	Thu, Jul 27, 2000	10.31	10.63	10.13	10.50
2060	NYSE	GLT	Wed, Jul 26, 2000	10.25	10.31	10.13	10.25
2059	NYSE	GLT	Tue, Jul 25, 2000	10.13	10.31	10.13	10.13
2058	NYSE	GLT	Mon, Jul 24, 2000	10.19	10.31	10.06	10.13
2057	NYSE	GLT	Fri, Jul 21, 2000	10.56	10.63	10.25	10.31
2056	NYSE	GLT	Thu, Jul 20, 2000	10.31	10.75	10.31	10.63
2055	NYSE	GLT	Wed, Jul 19, 2000	10.69	10.69	10.19	10.25
2054	NYSE	GLT	Tue, Jul 18, 2000	10.63	10.63	10.50	10.63
2053	NYSE	GLT	Mon, Jul 17, 2000	10.63	10.63	10.50	10.56
2052	NYSE	GLT	Fri, Jul 14, 2000	10.69	10.69	10.50	10.63
2051	NYSE	GLT	Thu, Jul 13, 2000	10.69	10.94	10.63	10.63
2050	NYSE	GLT	Wed, Jul 12, 2000	10.63	11.00	10.63	10.75
2049	NYSE	GLT	Tue, Jul 11, 2000	10.63	10.88	10.38	10.63
2048	NYSE	GLT	Mon, Jul 10, 2000	10.31	10.75	10.31	10.50
2047	NYSE	GLT	Fri, Jul 7, 2000	10.25	10.25	10.06	10.13
2046	NYSE	GLT	Thu, Jul 6, 2000	10.25	10.38	10.13	10.13
2045	NYSE	GLT	Wed, Jul 5, 2000	10.38	10.44	10.25	10.31
2044	NYSE	GLT	Mon, Jul 3, 2000	10.25	10.44	10.25	10.44
2043	NYSE	GLT	Fri, Jun 30, 2000	10.19	10.25	10.06	10.19
2042	NYSE	GLT	Thu, Jun 29, 2000	10.25	10.25	10.06	10.13
2041	NYSE	GLT	Wed, Jun 28, 2000	10.38	10.38	10.00	10.25
2040	NYSE	GLT	Tue, Jun 27, 2000	10.38	10.50	10.19	10.38
2039	NYSE	GLT	Mon, Jun 26, 2000	10.44	10.44	10.19	10.25
2038	NYSE	GLT	Fri, Jun 23, 2000	10.50	10.56	10.00	10.31
2037	NYSE	GLT	Thu, Jun 22, 2000	10.38	10.75	10.38	10.44
2036	NYSE	GLT	Wed, Jun 21, 2000	10.50	10.56	10.38	10.38
2035	NYSE	GLT	Tue, Jun 20, 2000	10.00	10.75	9.94	10.56
2034	NYSE	GLT	Mon, Jun 19, 2000	9.94	10.00	9.81	10.00
2033	NYSE	GLT	Fri, Jun 16, 2000	9.94	10.00	9.94	9.94
2032	NYSE	GLT	Thu, Jun 15, 2000	10.00	10.06	9.94	9.94
2031	NYSE	GLT	Wed, Jun 14, 2000	10.13	10.13	9.94	10.00
2030	NYSE	GLT	Tue, Jun 13, 2000	10.25	10.25	10.00	10.13
2029	NYSE	GLT	Mon, Jun 12, 2000	10.56	10.56	10.19	10.25
2028	NYSE	GLT	Fri, Jun 9, 2000	10.75	10.81	10.63	10.69
2027	NYSE	GLT	Thu, Jun 8, 2000	10.75	10.75	10.69	10.75
2026	NYSE	GLT	Wed, Jun 7, 2000	10.88	10.88	10.63	10.75
2025	NYSE	GLT	Tue, Jun 6, 2000	11.19	11.19	10.88	11.00
2024	NYSE	GLT	Mon, Jun 5, 2000	11.19	11.31	11.13	11.19
2023	NYSE	GLT	Fri, Jun 2, 2000	11.06	11.25	10.94	11.25
2022	NYSE	GLT	Thu, Jun 1, 2000	11.75	11.81	11.00	11.06
2021	NYSE	GLT	Wed, May 31, 2000	11.75	11.94	11.56	11.81
2020	NYSE	GLT	Tue, May 30, 2000	11.50	11.75	11.25	11.63
2019	NYSE	GLT	Fri, May 26, 2000	11.69	11.69	11.31	11.63
2018	NYSE	GLT	Thu, May 25, 2000	11.50	11.75	11.38	11.56
2017	NYSE	GLT	Wed, May 24, 2000	11.19	11.63	10.88	11.38
2016	NYSE	GLT	Tue, May 23, 2000	11.63	11.63	10.25	11.06
2015	NYSE	GLT	Mon, May 22, 2000	12.00	12.00	11.56	11.75
2014	NYSE	GLT	Fri, May 19, 2000	12.13	12.13	11.50	11.69
2013	NYSE	GLT	Thu, May 18, 2000	12.81	12.81	12.19	12.25
2012	NYSE	GLT	Wed, May 17, 2000	12.56	12.88	12.56	12.81
2011	NYSE	GLT	Tue, May 16, 2000	12.88	13.50	12.50	12.69
2010	NYSE	GLT	Mon, May 15, 2000	12.06	13.00	12.06	13.00
2009	NYSE	GLT	Fri, May 12, 2000	11.75	12.00	11.69	12.00
2008	NYSE	GLT	Thu, May 11, 2000	11.63	11.94	11.63	11.69
2007	NYSE	GLT	Wed, May 10, 2000	11.00	12.00	11.00	11.69
2006	NYSE	GLT	Tue, May 9, 2000	11.06	11.13	10.94	11.13
2005	NYSE	GLT	Mon, May 8, 2000	11.06	11.31	10.94	11.13
2004	NYSE	GLT	Fri, May 5, 2000	10.94	11.50	10.94	11.31
2003	NYSE	GLT	Thu, May 4, 2000	10.81	11.06	10.75	10.88
2002	NYSE	GLT	Wed, May 3, 2000	10.75	10.84	10.56	10.69
2001	NYSE	GLT	Tue, May 2, 2000	10.81	10.88	10.69	10.75
2000	NYSE	GLT	Mon, May 1, 2000	10.81	10.88	10.69	10.81
1999	NYSE	GLT	Fri, Apr 28, 2000	11.06	11.06	10.75	10.75
1998	NYSE	GLT	Thu, Apr 27, 2000	11.13	11.19	10.88	10.94
1997	NYSE	GLT	Wed, Apr 26, 2000	11.13	11.31	11.00	11.06
1996	NYSE	GLT	Tue, Apr 25, 2000	11.00	11.25	10.94	11.06
1995	NYSE	GLT	Mon, Apr 24, 2000	11.00	11.25	10.75	11.00
1994	NYSE	GLT	Thu, Apr 20, 2000	10.94	11.00	10.69	11.00
1993	NYSE	GLT	Wed, Apr 19, 2000	10.94	11.13	10.88	11.00
1992	NYSE	GLT	Tue, Apr 18, 2000	10.75	11.25	10.75	10.88
1991	NYSE	GLT	Mon, Apr 17, 2000	10.38	10.63	10.25	10.63
1990	NYSE	GLT	Fri, Apr 14, 2000	10.50	10.56	10.19	10.25
1989	NYSE	GLT	Thu, Apr 13, 2000	10.63	10.69	10.56	10.63
1988	NYSE	GLT	Wed, Apr 12, 2000	10.44	10.75	10.44	10.63
1987	NYSE	GLT	Tue, Apr 11, 2000	10.38	10.63	10.25	10.50
1986	NYSE	GLT	Mon, Apr 10, 2000	10.38	10.44	10.25	10.31
1985	NYSE	GLT	Fri, Apr 7, 2000	10.38	10.38	10.25	10.38
1984	NYSE	GLT	Thu, Apr 6, 2000	10.19	10.44	10.13	10.38
1983	NYSE	GLT	Wed, Apr 5, 2000	10.19	10.38	10.00	10.31
1982	NYSE	GLT	Tue, Apr 4, 2000	10.50	10.50	10.13	10.31
1981	NYSE	GLT	Mon, Apr 3, 2000	10.63	10.81	10.50	10.50
1980	NYSE	GLT	Fri, Mar 31, 2000	10.50	10.88	10.19	10.63
1979	NYSE	GLT	Thu, Mar 30, 2000	10.38	10.69	10.31	10.38
1978	NYSE	GLT	Wed, Mar 29, 2000	10.31	10.38	10.13	10.25
1977	NYSE	GLT	Tue, Mar 28, 2000	10.19	10.69	10.19	10.25
1976	NYSE	GLT	Mon, Mar 27, 2000	10.50	10.50	10.13	10.13
1975	NYSE	GLT	Fri, Mar 24, 2000	10.63	10.88	10.44	10.50
1974	NYSE	GLT	Thu, Mar 23, 2000	10.44	10.69	10.44	10.56
1973	NYSE	GLT	Wed, Mar 22, 2000	10.50	10.63	10.16	10.31
1972	NYSE	GLT	Tue, Mar 21, 2000	10.56	10.75	10.50	10.50
1971	NYSE	GLT	Mon, Mar 20, 2000	10.63	10.81	10.50	10.56
1970	NYSE	GLT	Fri, Mar 17, 2000	10.13	10.88	10.13	10.50
1969	NYSE	GLT	Thu, Mar 16, 2000	11.00	11.06	10.56	11.00
1968	NYSE	GLT	Wed, Mar 15, 2000	11.00	11.19	10.88	10.94
1967	NYSE	GLT	Tue, Mar 14, 2000	11.19	11.19	10.94	11.00
1966	NYSE	GLT	Mon, Mar 13, 2000	11.38	11.63	11.06	11.19
1965	NYSE	GLT	Fri, Mar 10, 2000	11.38	11.56	11.19	11.50
1964	NYSE	GLT	Thu, Mar 9, 2000	11.44	11.44	11.00	11.38
1963	NYSE	GLT	Wed, Mar 8, 2000	10.94	11.44	10.88	11.31
1962	NYSE	GLT	Tue, Mar 7, 2000	11.75	11.88	10.81	10.81
1961	NYSE	GLT	Mon, Mar 6, 2000	11.75	11.94	11.63	11.75
1960	NYSE	GLT	Fri, Mar 3, 2000	11.56	12.00	11.56	11.88
1959	NYSE	GLT	Thu, Mar 2, 2000	11.94	12.06	11.56	11.69
1958	NYSE	GLT	Wed, Mar 1, 2000	12.25	12.25	11.56	11.75
1957	NYSE	GLT	Tue, Feb 29, 2000	12.25	12.25	12.06	12.25
1956	NYSE	GLT	Mon, Feb 28, 2000	12.56	12.56	12.00	12.25
1955	NYSE	GLT	Fri, Feb 25, 2000	12.19	12.31	12.06	12.19
1954	NYSE	GLT	Thu, Feb 24, 2000	12.38	12.38	12.00	12.06
1953	NYSE	GLT	Wed, Feb 23, 2000	12.25	12.50	12.25	12.38
1952	NYSE	GLT	Tue, Feb 22, 2000	12.50	12.63	12.13	12.25
1951	NYSE	GLT	Fri, Feb 18, 2000	13.13	13.19	12.44	12.63
1950	NYSE	GLT	Thu, Feb 17, 2000	12.81	13.63	12.81	13.31
1949	NYSE	GLT	Wed, Feb 16, 2000	12.25	12.69	12.19	12.69
1948	NYSE	GLT	Tue, Feb 15, 2000	11.50	12.13	11.50	12.13
1947	NYSE	GLT	Mon, Feb 14, 2000	11.75	11.75	11.38	11.50
1946	NYSE	GLT	Fri, Feb 11, 2000	12.06	12.06	11.63	11.69
1945	NYSE	GLT	Thu, Feb 10, 2000	12.13	12.19	11.94	12.13
1944	NYSE	GLT	Wed, Feb 9, 2000	12.13	12.19	12.06	12.13
1943	NYSE	GLT	Tue, Feb 8, 2000	12.19	12.25	12.00	12.06
1942	NYSE	GLT	Mon, Feb 7, 2000	12.19	12.38	12.13	12.19
1941	NYSE	GLT	Fri, Feb 4, 2000	12.50	12.50	12.06	12.13
1940	NYSE	GLT	Thu, Feb 3, 2000	12.31	12.50	12.25	12.50
1939	NYSE	GLT	Wed, Feb 2, 2000	12.31	12.31	12.00	12.19
1938	NYSE	GLT	Tue, Feb 1, 2000	12.44	12.44	12.19	12.25
1937	NYSE	GLT	Mon, Jan 31, 2000	13.06	13.06	12.25	12.31
1936	NYSE	GLT	Fri, Jan 28, 2000	12.38	13.00	12.00	12.94
1935	NYSE	GLT	Thu, Jan 27, 2000	12.63	12.94	12.38	12.56
1934	NYSE	GLT	Wed, Jan 26, 2000	12.88	12.94	12.44	12.50
1933	NYSE	GLT	Tue, Jan 25, 2000	12.88	12.88	12.50	12.75
1932	NYSE	GLT	Mon, Jan 24, 2000	13.13	13.19	12.75	12.75
1931	NYSE	GLT	Fri, Jan 21, 2000	13.75	13.75	13.13	13.13
1930	NYSE	GLT	Thu, Jan 20, 2000	13.63	13.81	13.50	13.63
1929	NYSE	GLT	Wed, Jan 19, 2000	13.94	14.13	13.63	13.69
1928	NYSE	GLT	Tue, Jan 18, 2000	13.88	13.88	13.56	13.63
1927	NYSE	GLT	Fri, Jan 14, 2000	14.13	14.25	13.56	13.81
1926	NYSE	GLT	Thu, Jan 13, 2000	13.75	14.13	13.50	14.00
1925	NYSE	GLT	Wed, Jan 12, 2000	14.19	14.19	13.69	13.88
1924	NYSE	GLT	Tue, Jan 11, 2000	14.00	14.38	13.94	14.31
1923	NYSE	GLT	Mon, Jan 10, 2000	14.25	14.38	13.63	13.88
1922	NYSE	GLT	Fri, Jan 7, 2000	13.63	14.19	13.50	14.19
1921	NYSE	GLT	Thu, Jan 6, 2000	13.69	13.88	13.38	13.50
1920	NYSE	GLT	Wed, Jan 5, 2000	13.25	13.81	13.13	13.56
1919	NYSE	GLT	Tue, Jan 4, 2000	13.63	13.63	13.19	13.25
1918	NYSE	GLT	Mon, Jan 3, 2000	14.63	14.63	13.69	13.69
1917	NYSE	GLT	Fri, Dec 31, 1999	15.25	15.31	14.56	14.56
1916	NYSE	GLT	Thu, Dec 30, 1999	15.25	15.63	15.25	15.50
1915	NYSE	GLT	Wed, Dec 29, 1999	14.50	16.13	14.50	15.44
1914	NYSE	GLT	Tue, Dec 28, 1999	13.44	14.69	13.13	14.63
1913	NYSE	GLT	Mon, Dec 27, 1999	13.56	13.75	13.38	13.56
1912	NYSE	GLT	Thu, Dec 23, 1999	13.31	13.88	13.19	13.69
1911	NYSE	GLT	Wed, Dec 22, 1999	13.38	13.50	12.94	12.94
1910	NYSE	GLT	Tue, Dec 21, 1999	12.94	13.56	12.94	13.50
1909	NYSE	GLT	Mon, Dec 20, 1999	12.94	13.00	12.94	12.94
1908	NYSE	GLT	Fri, Dec 17, 1999	12.94	13.19	12.75	12.94
1907	NYSE	GLT	Thu, Dec 16, 1999	13.31	13.44	12.88	13.06
1906	NYSE	GLT	Wed, Dec 15, 1999	13.38	14.00	13.38	13.44
1905	NYSE	GLT	Tue, Dec 14, 1999	13.13	13.44	13.13	13.38
1904	NYSE	GLT	Mon, Dec 13, 1999	13.31	13.44	13.00	13.25
1903	NYSE	GLT	Fri, Dec 10, 1999	12.75	13.44	12.50	13.44
1902	NYSE	GLT	Thu, Dec 9, 1999	12.44	13.00	12.44	12.81
1901	NYSE	GLT	Wed, Dec 8, 1999	13.13	13.19	12.25	12.38
1900	NYSE	GLT	Tue, Dec 7, 1999	13.38	13.50	13.13	13.13
1899	NYSE	GLT	Mon, Dec 6, 1999	13.31	13.63	13.31	13.38
1898	NYSE	GLT	Fri, Dec 3, 1999	13.13	13.63	13.13	13.44
1897	NYSE	GLT	Thu, Dec 2, 1999	12.88	13.31	12.88	13.00
1896	NYSE	GLT	Wed, Dec 1, 1999	12.88	13.63	12.88	13.25
1895	NYSE	GLT	Tue, Nov 30, 1999	13.69	13.69	12.88	12.88
1894	NYSE	GLT	Mon, Nov 29, 1999	13.75	13.81	13.69	13.81
1893	NYSE	GLT	Fri, Nov 26, 1999	13.50	13.94	13.38	13.38
1892	NYSE	GLT	Wed, Nov 24, 1999	13.63	13.75	13.13	13.38
1891	NYSE	GLT	Tue, Nov 23, 1999	14.06	14.06	13.50	13.63
1890	NYSE	GLT	Mon, Nov 22, 1999	14.19	14.31	13.88	14.19
1889	NYSE	GLT	Fri, Nov 19, 1999	14.44	14.44	14.19	14.25
1888	NYSE	GLT	Thu, Nov 18, 1999	14.44	14.69	14.44	14.56
1887	NYSE	GLT	Wed, Nov 17, 1999	15.00	15.00	14.38	14.38
1886	NYSE	GLT	Tue, Nov 16, 1999	14.81	14.94	14.44	14.94
1885	NYSE	GLT	Mon, Nov 15, 1999	14.69	14.94	14.13	14.88
1884	NYSE	GLT	Fri, Nov 12, 1999	14.75	14.94	14.69	14.69
1883	NYSE	GLT	Thu, Nov 11, 1999	14.31	14.88	14.19	14.75
1882	NYSE	GLT	Wed, Nov 10, 1999	14.81	14.81	14.06	14.25
1881	NYSE	GLT	Tue, Nov 9, 1999	14.75	15.00	14.31	14.81
1880	NYSE	GLT	Mon, Nov 8, 1999	15.13	15.31	14.75	14.88
1879	NYSE	GLT	Fri, Nov 5, 1999	15.31	15.44	15.06	15.13
1878	NYSE	GLT	Thu, Nov 4, 1999	14.69	15.38	14.69	15.19
1877	NYSE	GLT	Wed, Nov 3, 1999	15.44	15.44	14.50	14.75
1876	NYSE	GLT	Tue, Nov 2, 1999	14.63	15.56	14.63	15.38
1875	NYSE	GLT	Mon, Nov 1, 1999	14.50	14.69	14.38	14.63
1874	NYSE	GLT	Fri, Oct 29, 1999	13.63	14.88	13.63	14.63
1873	NYSE	GLT	Thu, Oct 28, 1999	14.00	14.00	13.69	13.88
1872	NYSE	GLT	Wed, Oct 27, 1999	13.56	14.00	13.56	13.94
1871	NYSE	GLT	Tue, Oct 26, 1999	13.06	13.94	13.06	13.56
1870	NYSE	GLT	Mon, Oct 25, 1999	14.44	14.50	13.94	14.00
1869	NYSE	GLT	Fri, Oct 22, 1999	14.38	15.06	14.38	14.69
1868	NYSE	GLT	Thu, Oct 21, 1999	14.38	14.63	14.19	14.50
1867	NYSE	GLT	Wed, Oct 20, 1999	14.06	14.50	14.06	14.50
1866	NYSE	GLT	Tue, Oct 19, 1999	14.50	14.50	13.94	14.06
1865	NYSE	GLT	Mon, Oct 18, 1999	14.75	14.75	14.13	14.63
1864	NYSE	GLT	Fri, Oct 15, 1999	14.13	14.88	14.13	14.88
1863	NYSE	GLT	Thu, Oct 14, 1999	15.13	15.13	14.50	14.63
1862	NYSE	GLT	Wed, Oct 13, 1999	15.44	15.44	15.00	15.06
1861	NYSE	GLT	Tue, Oct 12, 1999	15.00	15.44	14.50	15.44
1860	NYSE	GLT	Mon, Oct 11, 1999	15.00	15.13	14.88	15.06
1859	NYSE	GLT	Fri, Oct 8, 1999	15.13	15.13	14.94	15.00
1858	NYSE	GLT	Thu, Oct 7, 1999	15.06	15.25	15.00	15.25
1857	NYSE	GLT	Wed, Oct 6, 1999	15.13	15.25	15.00	15.06
1856	NYSE	GLT	Tue, Oct 5, 1999	15.13	15.75	15.06	15.31
1855	NYSE	GLT	Mon, Oct 4, 1999	15.50	15.56	15.25	15.38
1854	NYSE	GLT	Fri, Oct 1, 1999	16.44	16.44	15.75	15.75
1853	NYSE	GLT	Thu, Sep 30, 1999	15.31	16.50	15.31	16.44
1852	NYSE	GLT	Wed, Sep 29, 1999	15.38	15.44	15.25	15.25
1851	NYSE	GLT	Tue, Sep 28, 1999	15.75	15.75	15.25	15.44
1850	NYSE	GLT	Mon, Sep 27, 1999	15.00	15.88	15.00	15.81
1849	NYSE	GLT	Fri, Sep 24, 1999	15.25	15.31	14.69	14.88
1848	NYSE	GLT	Thu, Sep 23, 1999	16.19	16.25	15.13	15.31
1847	NYSE	GLT	Wed, Sep 22, 1999	16.06	16.25	16.00	16.19
1846	NYSE	GLT	Tue, Sep 21, 1999	15.63	16.13	15.56	16.06
1845	NYSE	GLT	Mon, Sep 20, 1999	15.44	15.88	15.31	15.88
1844	NYSE	GLT	Fri, Sep 17, 1999	15.13	15.44	15.06	15.44
1843	NYSE	GLT	Thu, Sep 16, 1999	14.75	15.25	14.44	15.06
1842	NYSE	GLT	Wed, Sep 15, 1999	14.69	14.69	14.31	14.50
1841	NYSE	GLT	Tue, Sep 14, 1999	14.31	14.69	14.31	14.44
1840	NYSE	GLT	Mon, Sep 13, 1999	14.31	14.50	14.25	14.44
1839	NYSE	GLT	Fri, Sep 10, 1999	14.38	14.44	14.38	14.44
1838	NYSE	GLT	Thu, Sep 9, 1999	14.31	14.44	14.19	14.25
1837	NYSE	GLT	Wed, Sep 8, 1999	14.19	14.38	14.13	14.38
1836	NYSE	GLT	Tue, Sep 7, 1999	13.94	14.31	13.94	14.19
1835	NYSE	GLT	Fri, Sep 3, 1999	13.88	14.25	13.88	14.06
1834	NYSE	GLT	Thu, Sep 2, 1999	13.75	13.75	13.38	13.63
1833	NYSE	GLT	Wed, Sep 1, 1999	13.19	13.81	13.19	13.69
1832	NYSE	GLT	Tue, Aug 31, 1999	13.69	13.75	13.19	13.19
1831	NYSE	GLT	Mon, Aug 30, 1999	14.19	14.19	13.69	13.69
1830	NYSE	GLT	Fri, Aug 27, 1999	14.25	14.44	14.19	14.19
1829	NYSE	GLT	Thu, Aug 26, 1999	14.19	14.31	14.00	14.31
1828	NYSE	GLT	Wed, Aug 25, 1999	14.25	14.25	14.00	14.13
1827	NYSE	GLT	Tue, Aug 24, 1999	14.63	14.69	14.00	14.25
1826	NYSE	GLT	Mon, Aug 23, 1999	14.50	14.69	14.50	14.63
1825	NYSE	GLT	Fri, Aug 20, 1999	14.63	14.75	14.38	14.50
1824	NYSE	GLT	Thu, Aug 19, 1999	14.25	14.75	14.25	14.75
1823	NYSE	GLT	Wed, Aug 18, 1999	14.75	14.75	14.44	14.50
1822	NYSE	GLT	Tue, Aug 17, 1999	14.69	14.69	14.31	14.50
1821	NYSE	GLT	Mon, Aug 16, 1999	14.50	14.88	14.50	14.75
1820	NYSE	GLT	Fri, Aug 13, 1999	14.88	15.00	14.81	15.00
1819	NYSE	GLT	Thu, Aug 12, 1999	14.75	14.88	14.69	14.81
1818	NYSE	GLT	Wed, Aug 11, 1999	14.38	14.81	14.38	14.81
1817	NYSE	GLT	Tue, Aug 10, 1999	14.69	14.88	14.25	14.25
1816	NYSE	GLT	Mon, Aug 9, 1999	13.81	14.69	13.81	14.56
1815	NYSE	GLT	Fri, Aug 6, 1999	14.06	14.13	13.75	13.94
1814	NYSE	GLT	Thu, Aug 5, 1999	13.81	14.00	13.56	13.88
1813	NYSE	GLT	Wed, Aug 4, 1999	14.00	14.00	13.63	13.94
1812	NYSE	GLT	Tue, Aug 3, 1999	13.94	14.06	13.81	14.06
1811	NYSE	GLT	Mon, Aug 2, 1999	14.06	14.06	13.81	13.88
1810	NYSE	GLT	Fri, Jul 30, 1999	13.88	14.50	13.75	13.94
1809	NYSE	GLT	Thu, Jul 29, 1999	13.63	13.81	13.50	13.75
1808	NYSE	GLT	Wed, Jul 28, 1999	14.50	14.63	13.63	13.75
1807	NYSE	GLT	Tue, Jul 27, 1999	14.44	14.88	14.06	14.63
1806	NYSE	GLT	Mon, Jul 26, 1999	15.00	15.00	13.75	14.38
1805	NYSE	GLT	Fri, Jul 23, 1999	15.75	15.81	15.00	15.13
1804	NYSE	GLT	Thu, Jul 22, 1999	15.69	15.88	15.63	15.75
1803	NYSE	GLT	Wed, Jul 21, 1999	16.06	16.06	15.69	15.81
1802	NYSE	GLT	Tue, Jul 20, 1999	16.13	16.25	15.38	15.44
1801	NYSE	GLT	Mon, Jul 19, 1999	15.81	16.31	15.81	16.25
1800	NYSE	GLT	Fri, Jul 16, 1999	15.88	16.13	15.75	15.88
1799	NYSE	GLT	Thu, Jul 15, 1999	15.75	15.88	15.63	15.88
1798	NYSE	GLT	Wed, Jul 14, 1999	16.00	16.13	15.75	15.81
1797	NYSE	GLT	Tue, Jul 13, 1999	15.75	16.06	15.69	16.00
1796	NYSE	GLT	Mon, Jul 12, 1999	15.69	15.81	15.69	15.81
1795	NYSE	GLT	Fri, Jul 9, 1999	15.50	15.69	15.44	15.69
1794	NYSE	GLT	Thu, Jul 8, 1999	15.44	15.56	15.44	15.50
1793	NYSE	GLT	Wed, Jul 7, 1999	15.56	15.56	15.44	15.44
1792	NYSE	GLT	Tue, Jul 6, 1999	15.25	15.50	15.19	15.50
1791	NYSE	GLT	Fri, Jul 2, 1999	15.25	15.50	15.19	15.31
1790	NYSE	GLT	Thu, Jul 1, 1999	14.75	15.31	14.31	15.31
1789	NYSE	GLT	Wed, Jun 30, 1999	14.56	15.31	14.44	14.63
1788	NYSE	GLT	Tue, Jun 29, 1999	14.94	14.94	14.25	14.69
1787	NYSE	GLT	Mon, Jun 28, 1999	14.38	14.88	13.94	14.81
1786	NYSE	GLT	Fri, Jun 25, 1999	13.81	14.00	13.75	13.88
1785	NYSE	GLT	Thu, Jun 24, 1999	14.00	14.00	13.81	13.88
1784	NYSE	GLT	Wed, Jun 23, 1999	13.81	14.13	13.81	14.06
1783	NYSE	GLT	Tue, Jun 22, 1999	13.94	14.00	13.63	13.88
1782	NYSE	GLT	Mon, Jun 21, 1999	14.06	14.16	13.75	14.00
1781	NYSE	GLT	Fri, Jun 18, 1999	14.06	14.13	14.00	14.13
1780	NYSE	GLT	Thu, Jun 17, 1999	14.13	14.50	13.94	14.19
1779	NYSE	GLT	Wed, Jun 16, 1999	14.06	14.19	13.88	14.00
1778	NYSE	GLT	Tue, Jun 15, 1999	13.81	14.00	13.75	13.94
1777	NYSE	GLT	Mon, Jun 14, 1999	13.81	13.88	13.56	13.81
1776	NYSE	GLT	Fri, Jun 11, 1999	13.63	13.75	13.50	13.69
1775	NYSE	GLT	Thu, Jun 10, 1999	14.00	14.19	13.69	13.75
1774	NYSE	GLT	Wed, Jun 9, 1999	14.56	14.63	13.81	14.00
1773	NYSE	GLT	Tue, Jun 8, 1999	14.00	15.00	14.00	14.56
1772	NYSE	GLT	Mon, Jun 7, 1999	13.50	13.88	13.50	13.81
1771	NYSE	GLT	Fri, Jun 4, 1999	13.50	13.63	13.50	13.63
1770	NYSE	GLT	Thu, Jun 3, 1999	13.31	13.44	13.19	13.44
1769	NYSE	GLT	Wed, Jun 2, 1999	13.44	13.44	13.25	13.31
1768	NYSE	GLT	Tue, Jun 1, 1999	13.31	13.38	12.94	13.31
1767	NYSE	GLT	Fri, May 28, 1999	13.19	13.44	13.19	13.31
1766	NYSE	GLT	Thu, May 27, 1999	13.38	13.38	13.00	13.25
1765	NYSE	GLT	Wed, May 26, 1999	13.56	13.56	13.00	13.44
1764	NYSE	GLT	Tue, May 25, 1999	13.50	13.69	13.50	13.56
1763	NYSE	GLT	Mon, May 24, 1999	13.69	13.69	13.50	13.50
1762	NYSE	GLT	Fri, May 21, 1999	13.56	13.69	13.56	13.63
1761	NYSE	GLT	Thu, May 20, 1999	13.31	13.75	13.31	13.63
1760	NYSE	GLT	Wed, May 19, 1999	13.69	13.75	13.31	13.44
1759	NYSE	GLT	Tue, May 18, 1999	12.81	13.75	12.75	13.69
1758	NYSE	GLT	Mon, May 17, 1999	12.81	12.88	12.63	12.81
1757	NYSE	GLT	Fri, May 14, 1999	13.13	13.13	12.63	12.75
1756	NYSE	GLT	Thu, May 13, 1999	13.19	13.19	12.75	13.19
1755	NYSE	GLT	Wed, May 12, 1999	13.31	13.38	13.00	13.06
1754	NYSE	GLT	Tue, May 11, 1999	13.81	13.88	13.25	13.38
1753	NYSE	GLT	Mon, May 10, 1999	13.88	13.88	13.63	13.69
1752	NYSE	GLT	Fri, May 7, 1999	13.94	14.00	13.75	13.81
1751	NYSE	GLT	Thu, May 6, 1999	13.75	14.00	13.69	13.94
1750	NYSE	GLT	Wed, May 5, 1999	13.63	13.81	13.50	13.75
1749	NYSE	GLT	Tue, May 4, 1999	13.63	13.69	13.00	13.63
1748	NYSE	GLT	Mon, May 3, 1999	12.94	13.88	12.94	13.63
1747	NYSE	GLT	Fri, Apr 30, 1999	13.06	13.25	12.63	12.81
1746	NYSE	GLT	Thu, Apr 29, 1999	12.88	13.19	12.63	13.19
1745	NYSE	GLT	Wed, Apr 28, 1999	12.69	13.25	12.63	12.75
1744	NYSE	GLT	Tue, Apr 27, 1999	12.81	12.81	12.38	12.69
1743	NYSE	GLT	Mon, Apr 26, 1999	13.25	13.25	12.81	12.94
1742	NYSE	GLT	Fri, Apr 23, 1999	13.19	13.38	13.13	13.38
1741	NYSE	GLT	Thu, Apr 22, 1999	13.69	13.69	12.25	13.25
1740	NYSE	GLT	Wed, Apr 21, 1999	13.13	13.63	13.06	13.63
1739	NYSE	GLT	Tue, Apr 20, 1999	12.81	13.06	12.81	13.06
1738	NYSE	GLT	Mon, Apr 19, 1999	13.00	13.19	12.81	12.94
1737	NYSE	GLT	Fri, Apr 16, 1999	13.13	13.88	12.88	13.13
1736	NYSE	GLT	Thu, Apr 15, 1999	12.13	13.00	12.00	12.75
1735	NYSE	GLT	Wed, Apr 14, 1999	11.63	12.38	11.50	12.13
1734	NYSE	GLT	Tue, Apr 13, 1999	11.25	11.50	11.06	11.50
1733	NYSE	GLT	Mon, Apr 12, 1999	11.19	11.38	10.81	11.13
1732	NYSE	GLT	Fri, Apr 9, 1999	11.19	11.19	10.81	11.06
1731	NYSE	GLT	Thu, Apr 8, 1999	11.31	11.50	11.13	11.19
1730	NYSE	GLT	Wed, Apr 7, 1999	11.31	11.88	11.31	11.38
1729	NYSE	GLT	Tue, Apr 6, 1999	11.19	11.56	11.13	11.56
1728	NYSE	GLT	Mon, Apr 5, 1999	11.13	11.81	11.06	11.25
1727	NYSE	GLT	Thu, Apr 1, 1999	10.88	11.13	10.88	11.00
1726	NYSE	GLT	Wed, Mar 31, 1999	11.13	11.38	11.00	11.19
1725	NYSE	GLT	Tue, Mar 30, 1999	10.81	11.06	10.75	11.00
1724	NYSE	GLT	Mon, Mar 29, 1999	10.56	11.25	10.56	10.94
1723	NYSE	GLT	Fri, Mar 26, 1999	10.63	10.63	10.56	10.56
1722	NYSE	GLT	Thu, Mar 25, 1999	10.69	10.75	10.56	10.63
1721	NYSE	GLT	Wed, Mar 24, 1999	11.13	11.13	10.63	10.69
1720	NYSE	GLT	Tue, Mar 23, 1999	11.06	11.25	11.00	11.00
1719	NYSE	GLT	Mon, Mar 22, 1999	10.88	11.25	10.44	11.25
1718	NYSE	GLT	Fri, Mar 19, 1999	11.25	11.25	10.63	10.81
1717	NYSE	GLT	Thu, Mar 18, 1999	11.19	12.13	11.19	11.63
1716	NYSE	GLT	Wed, Mar 17, 1999	11.13	11.25	11.00	11.19
1715	NYSE	GLT	Tue, Mar 16, 1999	11.19	11.19	10.75	11.06
1714	NYSE	GLT	Mon, Mar 15, 1999	10.75	11.13	10.56	10.94
1713	NYSE	GLT	Fri, Mar 12, 1999	10.63	10.81	10.50	10.63
1712	NYSE	GLT	Thu, Mar 11, 1999	10.88	10.88	10.63	10.69
1711	NYSE	GLT	Wed, Mar 10, 1999	10.31	10.88	10.31	10.81
1710	NYSE	GLT	Tue, Mar 9, 1999	10.56	10.88	10.56	10.81
1709	NYSE	GLT	Mon, Mar 8, 1999	10.81	10.81	10.31	10.44
1708	NYSE	GLT	Fri, Mar 5, 1999	10.63	11.00	10.50	10.63
1707	NYSE	GLT	Thu, Mar 4, 1999	10.75	10.81	10.31	10.75
1706	NYSE	GLT	Wed, Mar 3, 1999	10.94	11.00	10.63	10.63
1705	NYSE	GLT	Tue, Mar 2, 1999	10.88	11.00	10.69	10.81
1704	NYSE	GLT	Mon, Mar 1, 1999	10.94	10.94	10.75	10.75
1703	NYSE	GLT	Fri, Feb 26, 1999	10.25	11.13	10.13	10.81
1702	NYSE	GLT	Thu, Feb 25, 1999	10.63	10.63	10.13	10.13
1701	NYSE	GLT	Wed, Feb 24, 1999	10.56	11.00	10.50	10.50
1700	NYSE	GLT	Tue, Feb 23, 1999	10.94	10.94	10.50	10.56
1699	NYSE	GLT	Mon, Feb 22, 1999	10.44	11.38	10.44	10.81
1698	NYSE	GLT	Fri, Feb 19, 1999	9.75	10.31	9.50	10.31
1697	NYSE	GLT	Thu, Feb 18, 1999	9.69	9.75	9.06	9.75
1696	NYSE	GLT	Wed, Feb 17, 1999	10.13	10.13	9.63	9.63
1695	NYSE	GLT	Tue, Feb 16, 1999	10.31	10.38	10.00	10.06
1694	NYSE	GLT	Fri, Feb 12, 1999	10.69	10.69	9.88	10.25
1693	NYSE	GLT	Thu, Feb 11, 1999	10.75	10.88	10.56	10.69
1692	NYSE	GLT	Wed, Feb 10, 1999	10.94	11.06	10.75	10.75
1691	NYSE	GLT	Tue, Feb 9, 1999	10.94	11.06	10.81	10.88
1690	NYSE	GLT	Mon, Feb 8, 1999	11.06	11.25	10.94	10.94
1689	NYSE	GLT	Fri, Feb 5, 1999	11.00	11.06	10.75	10.94
1688	NYSE	GLT	Thu, Feb 4, 1999	11.13	11.19	10.88	11.00
1687	NYSE	GLT	Wed, Feb 3, 1999	11.06	11.13	10.63	11.00
1686	NYSE	GLT	Tue, Feb 2, 1999	11.19	11.19	10.94	11.13
1685	NYSE	GLT	Mon, Feb 1, 1999	11.69	11.69	11.19	11.19
1684	NYSE	GLT	Fri, Jan 29, 1999	10.81	11.44	10.44	11.38
1683	NYSE	GLT	Thu, Jan 28, 1999	11.31	11.31	10.69	10.69
1682	NYSE	GLT	Wed, Jan 27, 1999	11.38	11.63	11.25	11.31
1681	NYSE	GLT	Tue, Jan 26, 1999	11.69	11.69	11.31	11.38
1680	NYSE	GLT	Mon, Jan 25, 1999	11.44	11.75	11.38	11.75
1679	NYSE	GLT	Fri, Jan 22, 1999	11.63	11.69	11.38	11.50
1678	NYSE	GLT	Thu, Jan 21, 1999	11.69	12.13	11.50	11.50
1677	NYSE	GLT	Wed, Jan 20, 1999	11.94	12.25	11.50	11.69
1676	NYSE	GLT	Tue, Jan 19, 1999	12.25	12.25	11.94	11.94
1675	NYSE	GLT	Fri, Jan 15, 1999	12.06	12.13	12.06	12.13
1674	NYSE	GLT	Thu, Jan 14, 1999	12.19	12.19	12.06	12.06
1673	NYSE	GLT	Wed, Jan 13, 1999	12.00	12.31	11.69	12.06
1672	NYSE	GLT	Tue, Jan 12, 1999	12.13	12.25	12.06	12.06
1671	NYSE	GLT	Mon, Jan 11, 1999	12.38	12.56	12.13	12.19
1670	NYSE	GLT	Fri, Jan 8, 1999	12.31	12.69	12.13	12.50
1669	NYSE	GLT	Thu, Jan 7, 1999	12.50	12.50	12.13	12.31
1668	NYSE	GLT	Wed, Jan 6, 1999	12.13	12.63	11.50	12.44
1667	NYSE	GLT	Tue, Jan 5, 1999	12.06	12.13	11.69	12.00
1666	NYSE	GLT	Mon, Jan 4, 1999	12.38	12.38	12.06	12.06
1665	NYSE	GLT	Thu, Dec 31, 1998	12.06	12.75	12.00	12.38
1664	NYSE	GLT	Wed, Dec 30, 1998	11.94	12.00	11.88	11.94
1663	NYSE	GLT	Tue, Dec 29, 1998	11.88	12.00	11.81	11.94
1662	NYSE	GLT	Mon, Dec 28, 1998	12.25	12.25	11.94	11.94
1661	NYSE	GLT	Thu, Dec 24, 1998	12.00	12.06	12.00	12.00
1660	NYSE	GLT	Wed, Dec 23, 1998	12.00	12.06	11.94	12.06
1659	NYSE	GLT	Tue, Dec 22, 1998	11.88	12.06	11.81	12.00
1658	NYSE	GLT	Mon, Dec 21, 1998	12.06	12.06	11.69	11.88
1657	NYSE	GLT	Fri, Dec 18, 1998	12.50	12.50	11.94	12.00
1656	NYSE	GLT	Thu, Dec 17, 1998	12.00	12.69	12.00	12.50
1655	NYSE	GLT	Wed, Dec 16, 1998	12.75	12.81	12.06	12.19
1654	NYSE	GLT	Tue, Dec 15, 1998	12.63	12.94	12.25	12.50
1653	NYSE	GLT	Mon, Dec 14, 1998	13.06	13.06	12.50	12.56
1652	NYSE	GLT	Fri, Dec 11, 1998	12.88	13.44	12.69	12.94
1651	NYSE	GLT	Thu, Dec 10, 1998	13.00	13.00	12.81	12.88
1650	NYSE	GLT	Wed, Dec 9, 1998	12.63	13.13	12.63	12.94
1649	NYSE	GLT	Tue, Dec 8, 1998	13.13	13.19	12.56	12.69
1648	NYSE	GLT	Mon, Dec 7, 1998	12.88	13.06	12.63	13.06
1647	NYSE	GLT	Fri, Dec 4, 1998	13.06	13.25	12.88	12.94
1646	NYSE	GLT	Thu, Dec 3, 1998	12.63	13.19	12.50	12.94
1645	NYSE	GLT	Wed, Dec 2, 1998	12.88	13.13	12.44	12.56
1644	NYSE	GLT	Tue, Dec 1, 1998	12.63	12.94	12.56	12.88
1643	NYSE	GLT	Mon, Nov 30, 1998	13.25	13.50	12.69	12.88
1642	NYSE	GLT	Fri, Nov 27, 1998	13.19	13.31	13.06	13.13
1641	NYSE	GLT	Wed, Nov 25, 1998	13.00	13.50	12.75	13.19
1640	NYSE	GLT	Tue, Nov 24, 1998	12.38	13.88	12.38	12.94
1639	NYSE	GLT	Mon, Nov 23, 1998	12.56	12.88	12.25	12.31
1638	NYSE	GLT	Fri, Nov 20, 1998	12.63	12.75	12.13	12.50
1637	NYSE	GLT	Thu, Nov 19, 1998	12.69	12.88	12.13	12.69
1636	NYSE	GLT	Wed, Nov 18, 1998	12.63	12.81	12.38	12.75
1635	NYSE	GLT	Tue, Nov 17, 1998	12.88	13.13	12.63	13.00
1634	NYSE	GLT	Mon, Nov 16, 1998	12.88	13.06	12.75	13.00
1633	NYSE	GLT	Fri, Nov 13, 1998	13.00	13.06	12.75	12.88
1632	NYSE	GLT	Thu, Nov 12, 1998	13.13	13.13	12.88	12.88
1631	NYSE	GLT	Wed, Nov 11, 1998	13.13	13.25	12.88	13.00
1630	NYSE	GLT	Tue, Nov 10, 1998	13.25	13.25	12.88	13.13
1629	NYSE	GLT	Mon, Nov 9, 1998	13.38	13.50	12.81	13.06
1628	NYSE	GLT	Fri, Nov 6, 1998	14.13	14.25	13.50	13.50
1627	NYSE	GLT	Thu, Nov 5, 1998	13.38	14.25	13.38	13.88
1626	NYSE	GLT	Wed, Nov 4, 1998	12.44	13.25	12.44	13.25
1625	NYSE	GLT	Tue, Nov 3, 1998	12.38	12.44	12.25	12.44
1624	NYSE	GLT	Mon, Nov 2, 1998	12.44	12.44	12.06	12.38
1623	NYSE	GLT	Fri, Oct 30, 1998	12.13	12.38	12.06	12.31
1622	NYSE	GLT	Thu, Oct 29, 1998	12.25	12.25	12.06	12.13
1621	NYSE	GLT	Wed, Oct 28, 1998	12.06	12.19	12.00	12.13
1620	NYSE	GLT	Tue, Oct 27, 1998	12.06	12.25	12.00	12.06
1619	NYSE	GLT	Mon, Oct 26, 1998	12.00	12.31	11.94	12.13
1618	NYSE	GLT	Fri, Oct 23, 1998	11.94	12.06	11.75	11.94
1617	NYSE	GLT	Thu, Oct 22, 1998	11.75	12.13	11.38	11.75
1616	NYSE	GLT	Wed, Oct 21, 1998	12.13	12.25	11.75	11.94
1615	NYSE	GLT	Tue, Oct 20, 1998	12.00	13.13	12.00	12.31
1614	NYSE	GLT	Mon, Oct 19, 1998	11.63	12.88	11.63	12.44
1613	NYSE	GLT	Fri, Oct 16, 1998	12.75	13.00	11.88	11.88
1612	NYSE	GLT	Thu, Oct 15, 1998	11.50	12.31	11.50	12.31
1611	NYSE	GLT	Wed, Oct 14, 1998	11.44	11.88	11.44	11.63
1610	NYSE	GLT	Tue, Oct 13, 1998	11.38	11.69	11.38	11.44
1609	NYSE	GLT	Mon, Oct 12, 1998	11.88	11.88	11.38	11.38
1608	NYSE	GLT	Fri, Oct 9, 1998	11.88	11.88	11.75	11.81
1607	NYSE	GLT	Thu, Oct 8, 1998	12.56	12.56	11.81	12.38
1606	NYSE	GLT	Wed, Oct 7, 1998	12.63	12.63	12.00	12.63
1605	NYSE	GLT	Tue, Oct 6, 1998	12.88	13.38	12.38	12.81
1604	NYSE	GLT	Mon, Oct 5, 1998	12.63	12.88	12.63	12.75
1603	NYSE	GLT	Fri, Oct 2, 1998	12.56	12.88	12.13	12.75
1602	NYSE	GLT	Thu, Oct 1, 1998	12.94	13.13	12.56	12.69
1601	NYSE	GLT	Wed, Sep 30, 1998	13.38	13.38	12.75	13.06
1600	NYSE	GLT	Tue, Sep 29, 1998	13.13	13.63	13.13	13.38
1599	NYSE	GLT	Mon, Sep 28, 1998	12.75	13.19	12.75	13.19
1598	NYSE	GLT	Fri, Sep 25, 1998	12.56	12.75	12.38	12.75
1597	NYSE	GLT	Thu, Sep 24, 1998	12.50	12.63	12.25	12.44
1596	NYSE	GLT	Wed, Sep 23, 1998	12.56	12.56	12.25	12.44
1595	NYSE	GLT	Tue, Sep 22, 1998	12.44	12.69	12.44	12.50
1594	NYSE	GLT	Mon, Sep 21, 1998	12.50	12.50	12.19	12.44
1593	NYSE	GLT	Fri, Sep 18, 1998	12.69	12.69	12.13	12.38
1592	NYSE	GLT	Thu, Sep 17, 1998	12.44	12.63	12.31	12.50
1591	NYSE	GLT	Wed, Sep 16, 1998	12.50	12.69	12.38	12.63
1590	NYSE	GLT	Tue, Sep 15, 1998	12.19	12.63	12.13	12.50
1589	NYSE	GLT	Mon, Sep 14, 1998	12.19	12.25	12.13	12.13
1588	NYSE	GLT	Fri, Sep 11, 1998	11.69	12.13	11.69	12.13
1587	NYSE	GLT	Thu, Sep 10, 1998	11.25	11.69	11.19	11.50
1586	NYSE	GLT	Wed, Sep 9, 1998	12.06	12.19	11.63	11.63
1585	NYSE	GLT	Tue, Sep 8, 1998	12.06	12.56	11.94	12.19
1584	NYSE	GLT	Fri, Sep 4, 1998	12.13	12.13	11.75	11.94
1583	NYSE	GLT	Thu, Sep 3, 1998	12.44	12.56	11.94	11.94
1582	NYSE	GLT	Wed, Sep 2, 1998	12.75	13.00	12.38	12.69
1581	NYSE	GLT	Tue, Sep 1, 1998	12.25	13.00	12.13	12.50
1580	NYSE	GLT	Mon, Aug 31, 1998	12.50	12.75	11.63	11.63
1579	NYSE	GLT	Fri, Aug 28, 1998	12.88	12.94	12.56	12.56
1578	NYSE	GLT	Thu, Aug 27, 1998	12.69	13.13	12.69	12.75
1577	NYSE	GLT	Wed, Aug 26, 1998	13.19	13.69	13.06	13.13
1576	NYSE	GLT	Tue, Aug 25, 1998	13.88	14.13	13.31	13.38
1575	NYSE	GLT	Mon, Aug 24, 1998	13.75	13.94	13.50	13.81
1574	NYSE	GLT	Fri, Aug 21, 1998	13.88	13.88	13.50	13.81
1573	NYSE	GLT	Thu, Aug 20, 1998	13.75	14.06	13.69	13.94
1572	NYSE	GLT	Wed, Aug 19, 1998	14.50	14.50	13.50	13.88
1571	NYSE	GLT	Tue, Aug 18, 1998	14.50	14.88	14.38	14.50
1570	NYSE	GLT	Mon, Aug 17, 1998	14.50	14.75	13.88	14.50
1569	NYSE	GLT	Fri, Aug 14, 1998	15.00	15.06	14.50	14.50
1568	NYSE	GLT	Thu, Aug 13, 1998	15.00	15.13	14.63	14.94
1567	NYSE	GLT	Wed, Aug 12, 1998	14.63	15.19	14.63	15.00
1566	NYSE	GLT	Tue, Aug 11, 1998	14.56	14.63	14.13	14.50
1565	NYSE	GLT	Mon, Aug 10, 1998	15.19	15.25	14.63	14.63
1564	NYSE	GLT	Fri, Aug 7, 1998	15.38	16.00	15.13	15.19
1563	NYSE	GLT	Thu, Aug 6, 1998	15.13	15.44	15.00	15.31
1562	NYSE	GLT	Wed, Aug 5, 1998	15.25	15.25	15.00	15.19
1561	NYSE	GLT	Tue, Aug 4, 1998	15.19	15.25	14.94	15.00
1560	NYSE	GLT	Mon, Aug 3, 1998	15.25	15.31	15.00	15.06
1559	NYSE	GLT	Fri, Jul 31, 1998	15.25	15.56	15.00	15.50
1558	NYSE	GLT	Thu, Jul 30, 1998	15.06	15.56	15.06	15.13
1557	NYSE	GLT	Wed, Jul 29, 1998	15.06	15.38	15.06	15.19
1556	NYSE	GLT	Tue, Jul 28, 1998	15.56	15.56	15.19	15.25
1555	NYSE	GLT	Mon, Jul 27, 1998	15.25	15.63	15.06	15.56
1554	NYSE	GLT	Fri, Jul 24, 1998	15.75	16.00	15.50	15.50
1553	NYSE	GLT	Thu, Jul 23, 1998	16.13	16.13	15.75	15.75
1552	NYSE	GLT	Wed, Jul 22, 1998	16.00	16.19	15.81	16.00
1551	NYSE	GLT	Tue, Jul 21, 1998	16.38	16.38	16.00	16.00
1550	NYSE	GLT	Mon, Jul 20, 1998	15.94	16.63	15.94	16.38
1549	NYSE	GLT	Fri, Jul 17, 1998	16.00	16.00	15.63	15.81
1548	NYSE	GLT	Thu, Jul 16, 1998	16.00	16.00	15.75	16.00
1547	NYSE	GLT	Wed, Jul 15, 1998	16.06	16.38	15.94	16.00
1546	NYSE	GLT	Tue, Jul 14, 1998	15.75	16.06	15.69	16.00
1545	NYSE	GLT	Mon, Jul 13, 1998	16.00	16.13	15.69	15.75
1544	NYSE	GLT	Fri, Jul 10, 1998	15.75	16.00	15.63	15.88
1543	NYSE	GLT	Thu, Jul 9, 1998	15.50	15.88	15.50	15.88
1542	NYSE	GLT	Wed, Jul 8, 1998	15.88	16.00	15.50	15.75
1541	NYSE	GLT	Tue, Jul 7, 1998	16.31	16.63	15.88	16.06
1540	NYSE	GLT	Mon, Jul 6, 1998	16.25	16.56	16.25	16.38
1539	NYSE	GLT	Thu, Jul 2, 1998	16.19	16.38	16.00	16.13
1538	NYSE	GLT	Wed, Jul 1, 1998	15.88	16.19	15.88	16.19
1537	NYSE	GLT	Tue, Jun 30, 1998	15.50	16.00	15.38	15.81
1536	NYSE	GLT	Mon, Jun 29, 1998	15.63	15.88	15.38	15.38
1535	NYSE	GLT	Fri, Jun 26, 1998	15.44	15.63	15.44	15.56
1534	NYSE	GLT	Thu, Jun 25, 1998	15.63	16.00	15.38	15.38
1533	NYSE	GLT	Wed, Jun 24, 1998	15.75	15.81	15.56	15.56
1532	NYSE	GLT	Tue, Jun 23, 1998	15.63	15.75	15.56	15.56
1531	NYSE	GLT	Mon, Jun 22, 1998	15.50	15.69	15.31	15.56
1530	NYSE	GLT	Fri, Jun 19, 1998	15.56	15.63	15.13	15.25
1529	NYSE	GLT	Thu, Jun 18, 1998	15.75	15.75	15.38	15.56
1528	NYSE	GLT	Wed, Jun 17, 1998	15.81	16.00	15.75	15.88
1527	NYSE	GLT	Tue, Jun 16, 1998	15.56	15.94	15.56	15.75
1526	NYSE	GLT	Mon, Jun 15, 1998	16.00	16.00	15.56	15.56
1525	NYSE	GLT	Fri, Jun 12, 1998	16.13	16.19	15.81	16.00
1524	NYSE	GLT	Thu, Jun 11, 1998	16.06	16.06	16.00	16.00
1523	NYSE	GLT	Wed, Jun 10, 1998	16.38	16.44	16.00	16.13
1522	NYSE	GLT	Tue, Jun 9, 1998	16.63	16.69	16.38	16.38
1521	NYSE	GLT	Mon, Jun 8, 1998	16.69	16.88	16.50	16.69
1520	NYSE	GLT	Fri, Jun 5, 1998	16.56	16.75	16.44	16.69
1519	NYSE	GLT	Thu, Jun 4, 1998	16.63	16.63	16.44	16.50
1518	NYSE	GLT	Wed, Jun 3, 1998	16.56	16.75	16.50	16.50
1517	NYSE	GLT	Tue, Jun 2, 1998	16.63	16.94	16.50	16.63
1516	NYSE	GLT	Mon, Jun 1, 1998	16.44	16.63	16.38	16.50
1515	NYSE	GLT	Fri, May 29, 1998	16.38	17.00	16.31	16.31
1514	NYSE	GLT	Thu, May 28, 1998	16.44	16.50	16.31	16.38
1513	NYSE	GLT	Wed, May 27, 1998	16.56	16.75	16.38	16.44
1512	NYSE	GLT	Tue, May 26, 1998	17.38	17.38	16.56	16.56
1511	NYSE	GLT	Fri, May 22, 1998	17.63	17.63	17.13	17.25
1510	NYSE	GLT	Thu, May 21, 1998	17.50	17.69	17.38	17.63
1509	NYSE	GLT	Wed, May 20, 1998	17.50	17.50	17.31	17.50
1508	NYSE	GLT	Tue, May 19, 1998	17.63	17.81	17.50	17.56
1507	NYSE	GLT	Mon, May 18, 1998	17.50	17.75	17.38	17.50
1506	NYSE	GLT	Fri, May 15, 1998	17.75	17.75	17.50	17.50
1505	NYSE	GLT	Thu, May 14, 1998	17.81	17.94	17.75	17.81
1504	NYSE	GLT	Wed, May 13, 1998	18.25	18.38	17.88	17.94
1503	NYSE	GLT	Tue, May 12, 1998	18.00	18.25	17.88	18.19
1502	NYSE	GLT	Mon, May 11, 1998	17.94	18.00	17.75	18.00
1501	NYSE	GLT	Fri, May 8, 1998	17.50	17.88	17.50	17.81
1500	NYSE	GLT	Thu, May 7, 1998	18.00	18.06	17.25	17.63
1499	NYSE	GLT	Wed, May 6, 1998	18.13	18.25	17.75	18.19
1498	NYSE	GLT	Tue, May 5, 1998	18.25	18.31	17.94	18.13
1497	NYSE	GLT	Mon, May 4, 1998	18.38	18.38	18.00	18.31
1496	NYSE	GLT	Fri, May 1, 1998	18.31	18.50	18.13	18.25
1495	NYSE	GLT	Thu, Apr 30, 1998	18.19	18.19	17.88	18.06
1494	NYSE	GLT	Wed, Apr 29, 1998	18.13	18.31	18.00	18.19
1493	NYSE	GLT	Tue, Apr 28, 1998	17.75	18.44	17.75	18.13
1492	NYSE	GLT	Mon, Apr 27, 1998	18.00	18.00	17.56	17.81
1491	NYSE	GLT	Fri, Apr 24, 1998	18.88	18.94	18.00	18.19
1490	NYSE	GLT	Thu, Apr 23, 1998	18.88	19.00	18.75	18.88
1489	NYSE	GLT	Wed, Apr 22, 1998	18.75	19.00	18.75	18.81
1488	NYSE	GLT	Tue, Apr 21, 1998	18.69	19.00	18.63	19.00
1487	NYSE	GLT	Mon, Apr 20, 1998	18.75	19.00	18.69	18.75
1486	NYSE	GLT	Fri, Apr 17, 1998	18.63	18.81	18.25	18.63
1485	NYSE	GLT	Thu, Apr 16, 1998	18.81	18.88	18.50	18.50
1484	NYSE	GLT	Wed, Apr 15, 1998	18.88	19.06	18.63	18.88
1483	NYSE	GLT	Tue, Apr 14, 1998	18.00	19.13	18.00	19.06
1482	NYSE	GLT	Mon, Apr 13, 1998	17.50	17.88	17.50	17.75
1481	NYSE	GLT	Thu, Apr 9, 1998	17.75	17.88	17.44	17.56
1480	NYSE	GLT	Wed, Apr 8, 1998	17.88	18.00	17.63	17.75
1479	NYSE	GLT	Tue, Apr 7, 1998	18.00	18.19	17.63	18.00
1478	NYSE	GLT	Mon, Apr 6, 1998	18.19	18.31	18.00	18.06
1477	NYSE	GLT	Fri, Apr 3, 1998	18.00	18.13	17.88	18.00
1476	NYSE	GLT	Thu, Apr 2, 1998	17.94	18.25	17.88	18.25
1475	NYSE	GLT	Wed, Apr 1, 1998	18.13	18.13	17.56	18.00
1474	NYSE	GLT	Tue, Mar 31, 1998	17.75	18.38	17.75	18.06
1473	NYSE	GLT	Mon, Mar 30, 1998	17.56	17.69	17.50	17.63
1472	NYSE	GLT	Fri, Mar 27, 1998	17.63	17.69	17.38	17.56
1471	NYSE	GLT	Thu, Mar 26, 1998	17.63	17.69	17.25	17.69
1470	NYSE	GLT	Wed, Mar 25, 1998	17.63	17.63	17.31	17.63
1469	NYSE	GLT	Tue, Mar 24, 1998	17.50	17.75	17.50	17.63
1468	NYSE	GLT	Mon, Mar 23, 1998	17.69	17.81	17.50	17.50
1467	NYSE	GLT	Fri, Mar 20, 1998	17.75	17.75	17.38	17.69
1466	NYSE	GLT	Thu, Mar 19, 1998	17.69	17.94	17.69	17.94
1465	NYSE	GLT	Wed, Mar 18, 1998	17.75	18.00	17.63	17.75
1464	NYSE	GLT	Tue, Mar 17, 1998	18.31	18.50	17.88	18.00
1463	NYSE	GLT	Mon, Mar 16, 1998	18.31	18.50	18.31	18.38
1462	NYSE	GLT	Fri, Mar 13, 1998	18.19	18.38	18.13	18.25
1461	NYSE	GLT	Thu, Mar 12, 1998	18.13	18.38	18.00	18.38
1460	NYSE	GLT	Wed, Mar 11, 1998	18.13	18.44	18.00	18.25
1459	NYSE	GLT	Tue, Mar 10, 1998	17.88	18.50	17.81	18.25
1458	NYSE	GLT	Mon, Mar 9, 1998	17.69	17.94	17.69	17.94
1457	NYSE	GLT	Fri, Mar 6, 1998	17.50	17.69	17.50	17.69
1456	NYSE	GLT	Thu, Mar 5, 1998	17.50	17.69	17.50	17.50
1455	NYSE	GLT	Wed, Mar 4, 1998	17.63	17.81	17.50	17.81
1454	NYSE	GLT	Tue, Mar 3, 1998	17.63	17.75	17.50	17.75
1453	NYSE	GLT	Mon, Mar 2, 1998	17.88	17.88	17.63	17.75
1452	NYSE	GLT	Fri, Feb 27, 1998	17.75	17.75	17.56	17.56
1451	NYSE	GLT	Thu, Feb 26, 1998	17.63	17.88	17.56	17.75
1450	NYSE	GLT	Wed, Feb 25, 1998	18.00	18.13	17.75	17.81
1449	NYSE	GLT	Tue, Feb 24, 1998	18.25	18.38	18.00	18.00
1448	NYSE	GLT	Mon, Feb 23, 1998	18.19	18.38	18.13	18.25
1447	NYSE	GLT	Fri, Feb 20, 1998	18.13	18.25	18.06	18.19
1446	NYSE	GLT	Thu, Feb 19, 1998	17.88	18.25	17.75	18.13
1445	NYSE	GLT	Wed, Feb 18, 1998	17.75	18.13	17.75	18.00
1444	NYSE	GLT	Tue, Feb 17, 1998	17.56	17.88	17.56	17.88
1443	NYSE	GLT	Fri, Feb 13, 1998	17.50	17.75	17.44	17.44
1442	NYSE	GLT	Thu, Feb 12, 1998	17.50	17.63	17.38	17.63
1441	NYSE	GLT	Wed, Feb 11, 1998	17.63	17.75	17.38	17.38
1440	NYSE	GLT	Tue, Feb 10, 1998	17.75	17.88	17.44	17.75
1439	NYSE	GLT	Mon, Feb 9, 1998	17.50	17.75	17.38	17.75
1438	NYSE	GLT	Fri, Feb 6, 1998	17.38	17.63	17.38	17.63
1437	NYSE	GLT	Thu, Feb 5, 1998	17.38	17.50	17.19	17.38
1436	NYSE	GLT	Wed, Feb 4, 1998	17.25	17.38	17.19	17.19
1435	NYSE	GLT	Tue, Feb 3, 1998	17.31	17.50	17.25	17.38
1434	NYSE	GLT	Mon, Feb 2, 1998	17.38	17.63	17.13	17.38
1433	NYSE	GLT	Fri, Jan 30, 1998	17.19	17.38	17.19	17.19
1432	NYSE	GLT	Thu, Jan 29, 1998	17.25	17.50	17.19	17.19
1431	NYSE	GLT	Wed, Jan 28, 1998	17.13	17.31	17.06	17.19
1430	NYSE	GLT	Tue, Jan 27, 1998	17.31	17.44	17.00	17.19
1429	NYSE	GLT	Mon, Jan 26, 1998	17.25	17.50	17.19	17.19
1428	NYSE	GLT	Fri, Jan 23, 1998	17.50	17.56	17.38	17.50
1427	NYSE	GLT	Thu, Jan 22, 1998	17.75	17.88	17.25	17.69
1426	NYSE	GLT	Wed, Jan 21, 1998	18.00	18.00	17.63	17.75
1425	NYSE	GLT	Tue, Jan 20, 1998	17.94	18.13	17.50	18.13
1424	NYSE	GLT	Fri, Jan 16, 1998	17.06	18.00	17.00	18.00
1423	NYSE	GLT	Thu, Jan 15, 1998	16.63	17.13	16.63	16.94
1422	NYSE	GLT	Wed, Jan 14, 1998	17.00	17.06	16.00	16.63
1421	NYSE	GLT	Tue, Jan 13, 1998	17.19	17.25	16.88	17.00
1420	NYSE	GLT	Mon, Jan 12, 1998	17.31	17.31	16.88	17.00
1419	NYSE	GLT	Fri, Jan 9, 1998	17.50	17.81	17.25	17.56
1418	NYSE	GLT	Thu, Jan 8, 1998	18.25	18.25	17.50	17.56
1417	NYSE	GLT	Wed, Jan 7, 1998	17.63	18.38	17.50	18.31
1416	NYSE	GLT	Tue, Jan 6, 1998	18.50	18.50	17.75	17.94
1415	NYSE	GLT	Mon, Jan 5, 1998	18.69	18.81	18.31	18.50
1414	NYSE	GLT	Fri, Jan 2, 1998	18.50	18.63	18.25	18.44
1413	NYSE	GLT	Wed, Dec 31, 1997	18.50	18.63	18.00	18.63
1412	NYSE	GLT	Tue, Dec 30, 1997	17.63	18.63	17.63	18.63
1411	NYSE	GLT	Mon, Dec 29, 1997	17.75	18.00	17.38	17.75
1410	NYSE	GLT	Fri, Dec 26, 1997	17.88	18.06	17.75	17.75
1409	NYSE	GLT	Wed, Dec 24, 1997	17.63	18.00	17.56	18.00
1408	NYSE	GLT	Tue, Dec 23, 1997	17.13	17.63	17.06	17.50
1407	NYSE	GLT	Mon, Dec 22, 1997	17.44	17.75	17.13	17.25
1406	NYSE	GLT	Fri, Dec 19, 1997	17.13	17.38	17.00	17.38
1405	NYSE	GLT	Thu, Dec 18, 1997	17.63	17.63	17.13	17.38
1404	NYSE	GLT	Wed, Dec 17, 1997	17.69	17.75	17.25	17.75
1403	NYSE	GLT	Tue, Dec 16, 1997	18.13	18.13	17.63	17.75
1402	NYSE	GLT	Mon, Dec 15, 1997	18.13	18.19	17.75	18.13
1401	NYSE	GLT	Fri, Dec 12, 1997	18.00	18.25	17.75	18.00
1400	NYSE	GLT	Thu, Dec 11, 1997	18.31	18.31	17.88	18.00
1399	NYSE	GLT	Wed, Dec 10, 1997	18.25	18.50	17.81	18.31
1398	NYSE	GLT	Tue, Dec 9, 1997	18.63	18.69	18.13	18.38
1397	NYSE	GLT	Mon, Dec 8, 1997	18.88	18.88	18.13	18.50
1396	NYSE	GLT	Fri, Dec 5, 1997	18.88	19.25	18.63	18.88
1395	NYSE	GLT	Thu, Dec 4, 1997	19.13	19.13	18.50	18.88
1394	NYSE	GLT	Wed, Dec 3, 1997	19.31	19.38	18.50	19.19
1393	NYSE	GLT	Tue, Dec 2, 1997	19.44	19.63	19.31	19.56
1392	NYSE	GLT	Mon, Dec 1, 1997	19.25	19.50	19.13	19.31
1391	NYSE	GLT	Fri, Nov 28, 1997	19.25	19.50	19.13	19.13
1390	NYSE	GLT	Wed, Nov 26, 1997	19.25	19.31	18.94	19.25
1389	NYSE	GLT	Tue, Nov 25, 1997	19.19	19.31	18.94	19.13
1388	NYSE	GLT	Mon, Nov 24, 1997	19.56	19.63	18.81	19.06
1387	NYSE	GLT	Fri, Nov 21, 1997	19.50	19.63	19.38	19.38
1386	NYSE	GLT	Thu, Nov 20, 1997	19.19	19.50	19.13	19.38
1385	NYSE	GLT	Wed, Nov 19, 1997	19.06	19.56	19.00	19.19
1384	NYSE	GLT	Tue, Nov 18, 1997	19.63	19.63	19.00	19.13
1383	NYSE	GLT	Mon, Nov 17, 1997	18.88	19.88	18.69	19.63
1382	NYSE	GLT	Fri, Nov 14, 1997	18.50	18.88	18.38	18.75
1381	NYSE	GLT	Thu, Nov 13, 1997	18.50	18.69	18.44	18.50
1380	NYSE	GLT	Wed, Nov 12, 1997	18.63	18.69	18.06	18.19
1379	NYSE	GLT	Tue, Nov 11, 1997	19.50	19.50	18.63	18.63
1378	NYSE	GLT	Mon, Nov 10, 1997	18.63	20.25	18.63	19.50
1377	NYSE	GLT	Fri, Nov 7, 1997	19.00	19.00	18.63	18.63
1376	NYSE	GLT	Thu, Nov 6, 1997	19.44	19.56	19.13	19.25
1375	NYSE	GLT	Wed, Nov 5, 1997	19.50	19.88	19.50	19.69
1374	NYSE	GLT	Tue, Nov 4, 1997	19.94	19.94	19.25	19.44
1373	NYSE	GLT	Mon, Nov 3, 1997	19.88	20.00	19.63	19.94
1372	NYSE	GLT	Fri, Oct 31, 1997	19.63	19.75	18.69	19.75
1371	NYSE	GLT	Thu, Oct 30, 1997	20.00	20.00	19.38	19.38
1370	NYSE	GLT	Wed, Oct 29, 1997	19.88	20.50	19.75	20.25
1369	NYSE	GLT	Tue, Oct 28, 1997	19.50	19.69	18.50	19.69
1368	NYSE	GLT	Mon, Oct 27, 1997	21.06	21.28	19.63	20.06
1367	NYSE	GLT	Fri, Oct 24, 1997	21.94	21.94	21.06	21.06
1366	NYSE	GLT	Thu, Oct 23, 1997	21.56	21.63	20.63	20.94
1365	NYSE	GLT	Wed, Oct 22, 1997	21.56	22.00	21.56	21.81
1364	NYSE	GLT	Tue, Oct 21, 1997	21.69	21.81	21.50	21.56
1363	NYSE	GLT	Mon, Oct 20, 1997	21.63	21.69	21.50	21.63
1362	NYSE	GLT	Fri, Oct 17, 1997	20.63	22.50	20.63	21.63
1361	NYSE	GLT	Thu, Oct 16, 1997	20.75	21.75	20.75	20.88
1360	NYSE	GLT	Wed, Oct 15, 1997	20.25	20.81	19.75	20.81
1359	NYSE	GLT	Tue, Oct 14, 1997	21.38	21.38	19.88	20.00
1358	NYSE	GLT	Mon, Oct 13, 1997	20.63	21.50	20.31	21.50
1357	NYSE	GLT	Fri, Oct 10, 1997	20.25	20.50	20.00	20.50
1356	NYSE	GLT	Thu, Oct 9, 1997	20.69	21.13	20.31	20.50
1355	NYSE	GLT	Wed, Oct 8, 1997	21.00	21.50	20.75	20.75
1354	NYSE	GLT	Tue, Oct 7, 1997	21.13	21.44	21.00	21.13
1353	NYSE	GLT	Mon, Oct 6, 1997	21.13	21.31	20.75	21.13
1352	NYSE	GLT	Fri, Oct 3, 1997	22.00	22.19	21.13	21.13
1351	NYSE	GLT	Thu, Oct 2, 1997	21.44	21.81	21.06	21.81
1350	NYSE	GLT	Wed, Oct 1, 1997	22.69	22.69	21.44	21.44
1349	NYSE	GLT	Tue, Sep 30, 1997	21.75	22.25	21.25	22.19
1348	NYSE	GLT	Mon, Sep 29, 1997	21.00	21.81	21.00	21.81
1347	NYSE	GLT	Fri, Sep 26, 1997	20.88	21.06	20.50	21.00
1346	NYSE	GLT	Thu, Sep 25, 1997	20.56	20.88	20.56	20.75
1345	NYSE	GLT	Wed, Sep 24, 1997	21.63	21.63	20.38	20.63
1344	NYSE	GLT	Tue, Sep 23, 1997	21.38	21.88	21.38	21.63
1343	NYSE	GLT	Mon, Sep 22, 1997	21.88	22.00	21.25	21.25
1342	NYSE	GLT	Fri, Sep 19, 1997	22.75	23.00	22.13	22.13
1341	NYSE	GLT	Thu, Sep 18, 1997	22.13	23.38	22.13	22.63
1340	NYSE	GLT	Wed, Sep 17, 1997	20.88	22.25	20.88	22.19
1339	NYSE	GLT	Tue, Sep 16, 1997	20.88	21.00	20.88	20.94
1338	NYSE	GLT	Mon, Sep 15, 1997	20.81	20.88	20.63	20.88
1337	NYSE	GLT	Fri, Sep 12, 1997	21.00	21.06	20.75	20.75
1336	NYSE	GLT	Thu, Sep 11, 1997	21.25	21.44	20.94	21.00
1335	NYSE	GLT	Wed, Sep 10, 1997	21.44	21.50	21.06	21.31
1334	NYSE	GLT	Tue, Sep 9, 1997	20.56	21.44	20.56	21.44
1333	NYSE	GLT	Mon, Sep 8, 1997	21.00	21.06	20.56	20.56
1332	NYSE	GLT	Fri, Sep 5, 1997	21.00	21.38	20.94	21.13
1331	NYSE	GLT	Thu, Sep 4, 1997	21.00	21.56	20.88	21.00
1330	NYSE	GLT	Wed, Sep 3, 1997	20.63	20.81	20.25	20.81
1329	NYSE	GLT	Tue, Sep 2, 1997	20.69	21.13	20.69	20.69
1328	NYSE	GLT	Fri, Aug 29, 1997	20.69	20.75	20.31	20.69
1327	NYSE	GLT	Thu, Aug 28, 1997	20.00	20.88	19.94	20.63
1326	NYSE	GLT	Wed, Aug 27, 1997	20.25	20.38	20.06	20.31
1325	NYSE	GLT	Tue, Aug 26, 1997	19.88	20.50	19.75	20.31
1324	NYSE	GLT	Mon, Aug 25, 1997	19.88	20.00	19.88	19.94
1323	NYSE	GLT	Fri, Aug 22, 1997	19.50	19.94	19.44	19.88
1322	NYSE	GLT	Thu, Aug 21, 1997	19.69	19.94	19.63	19.69
1321	NYSE	GLT	Wed, Aug 20, 1997	19.88	19.88	19.50	19.50
1320	NYSE	GLT	Tue, Aug 19, 1997	19.44	19.94	19.44	19.88
1319	NYSE	GLT	Mon, Aug 18, 1997	19.38	19.75	19.38	19.44
1318	NYSE	GLT	Fri, Aug 15, 1997	19.75	19.88	19.63	19.63
1317	NYSE	GLT	Thu, Aug 14, 1997	19.44	19.81	19.44	19.81
1316	NYSE	GLT	Wed, Aug 13, 1997	19.50	19.88	19.44	19.44
1315	NYSE	GLT	Tue, Aug 12, 1997	19.38	19.75	19.00	19.00
1314	NYSE	GLT	Mon, Aug 11, 1997	18.63	19.88	18.63	19.31
1313	NYSE	GLT	Fri, Aug 8, 1997	18.63	18.88	18.25	18.81
1312	NYSE	GLT	Thu, Aug 7, 1997	18.75	19.13	18.63	18.81
1311	NYSE	GLT	Wed, Aug 6, 1997	18.38	18.75	18.38	18.75
1310	NYSE	GLT	Tue, Aug 5, 1997	18.31	18.56	18.31	18.38
1309	NYSE	GLT	Mon, Aug 4, 1997	18.56	18.63	18.25	18.50
1308	NYSE	GLT	Fri, Aug 1, 1997	18.75	18.75	18.13	18.69
1307	NYSE	GLT	Thu, Jul 31, 1997	18.50	18.69	18.44	18.69
1306	NYSE	GLT	Wed, Jul 30, 1997	18.56	18.69	18.38	18.50
1305	NYSE	GLT	Tue, Jul 29, 1997	18.50	18.63	18.50	18.63
1304	NYSE	GLT	Mon, Jul 28, 1997	18.63	18.81	18.50	18.50
1303	NYSE	GLT	Fri, Jul 25, 1997	18.50	18.75	18.50	18.69
1302	NYSE	GLT	Thu, Jul 24, 1997	18.13	18.69	18.00	18.63
1301	NYSE	GLT	Wed, Jul 23, 1997	18.56	18.69	18.06	18.13
1300	NYSE	GLT	Tue, Jul 22, 1997	17.88	18.56	17.81	18.56
1299	NYSE	GLT	Mon, Jul 21, 1997	19.00	19.00	17.88	17.94
1298	NYSE	GLT	Fri, Jul 18, 1997	19.13	19.25	18.50	19.25
1297	NYSE	GLT	Thu, Jul 17, 1997	19.25	19.44	19.00	19.25
1296	NYSE	GLT	Wed, Jul 16, 1997	18.38	19.38	18.25	19.25
1295	NYSE	GLT	Tue, Jul 15, 1997	18.38	18.50	18.00	18.50
1294	NYSE	GLT	Mon, Jul 14, 1997	18.75	18.75	18.25	18.50
1293	NYSE	GLT	Fri, Jul 11, 1997	18.56	18.69	18.31	18.69
1292	NYSE	GLT	Thu, Jul 10, 1997	18.13	18.69	18.00	18.56
1291	NYSE	GLT	Wed, Jul 9, 1997	18.69	18.69	17.88	18.38
1290	NYSE	GLT	Tue, Jul 8, 1997	17.63	18.63	17.38	18.63
1289	NYSE	GLT	Mon, Jul 7, 1997	18.13	18.13	17.50	17.63
1288	NYSE	GLT	Thu, Jul 3, 1997	18.25	18.38	18.00	18.13
1287	NYSE	GLT	Wed, Jul 2, 1997	18.44	18.44	18.00	18.38
1286	NYSE	GLT	Tue, Jul 1, 1997	19.25	19.25	18.31	18.56
1285	NYSE	GLT	Mon, Jun 30, 1997	17.63	20.00	17.50	20.00
1284	NYSE	GLT	Fri, Jun 27, 1997	17.75	18.00	17.69	17.69
1283	NYSE	GLT	Thu, Jun 26, 1997	17.56	17.63	17.38	17.63
1282	NYSE	GLT	Wed, Jun 25, 1997	17.63	17.63	17.38	17.50
1281	NYSE	GLT	Tue, Jun 24, 1997	17.63	17.94	17.38	17.69
1280	NYSE	GLT	Mon, Jun 23, 1997	17.75	17.88	17.56	17.63
1279	NYSE	GLT	Fri, Jun 20, 1997	17.63	18.00	17.63	17.63
1278	NYSE	GLT	Thu, Jun 19, 1997	17.94	18.06	17.94	18.06
1277	NYSE	GLT	Wed, Jun 18, 1997	17.88	18.00	17.63	18.00
1276	NYSE	GLT	Tue, Jun 17, 1997	17.38	18.00	17.38	17.94
1275	NYSE	GLT	Mon, Jun 16, 1997	18.00	18.00	17.38	17.38
1274	NYSE	GLT	Fri, Jun 13, 1997	17.81	18.13	17.81	18.06
1273	NYSE	GLT	Thu, Jun 12, 1997	17.63	18.00	17.63	17.81
1272	NYSE	GLT	Wed, Jun 11, 1997	17.50	17.75	17.38	17.63
1271	NYSE	GLT	Tue, Jun 10, 1997	17.50	17.63	17.31	17.44
1270	NYSE	GLT	Mon, Jun 9, 1997	17.50	17.69	17.38	17.63
1269	NYSE	GLT	Fri, Jun 6, 1997	17.38	17.38	17.00	17.13
1268	NYSE	GLT	Thu, Jun 5, 1997	17.50	17.56	17.38	17.38
1267	NYSE	GLT	Wed, Jun 4, 1997	17.63	17.75	17.38	17.50
1266	NYSE	GLT	Tue, Jun 3, 1997	17.38	17.56	17.25	17.38
1265	NYSE	GLT	Mon, Jun 2, 1997	17.13	17.63	17.00	17.50
1264	NYSE	GLT	Fri, May 30, 1997	17.13	17.50	17.13	17.50
1263	NYSE	GLT	Thu, May 29, 1997	17.00	17.25	17.00	17.25
1262	NYSE	GLT	Wed, May 28, 1997	17.25	17.38	17.00	17.13
1261	NYSE	GLT	Tue, May 27, 1997	17.13	17.25	17.13	17.25
1260	NYSE	GLT	Fri, May 23, 1997	17.31	17.31	16.88	17.00
1259	NYSE	GLT	Thu, May 22, 1997	16.56	17.38	16.56	17.19
1258	NYSE	GLT	Wed, May 21, 1997	16.81	17.00	16.56	16.56
1257	NYSE	GLT	Tue, May 20, 1997	16.69	16.88	16.63	16.81
1256	NYSE	GLT	Mon, May 19, 1997	16.75	17.00	16.75	16.88
1255	NYSE	GLT	Fri, May 16, 1997	17.00	17.00	16.75	16.75
1254	NYSE	GLT	Thu, May 15, 1997	17.00	17.00	16.81	17.00
1253	NYSE	GLT	Wed, May 14, 1997	17.00	17.00	16.75	16.81
1252	NYSE	GLT	Tue, May 13, 1997	16.88	17.00	16.88	16.94
1251	NYSE	GLT	Mon, May 12, 1997	16.94	17.00	16.88	16.88
1250	NYSE	GLT	Fri, May 9, 1997	16.94	16.94	16.63	16.75
1249	NYSE	GLT	Thu, May 8, 1997	16.50	16.88	16.50	16.75
1248	NYSE	GLT	Wed, May 7, 1997	17.00	17.00	16.50	16.63
1247	NYSE	GLT	Tue, May 6, 1997	17.00	17.00	16.75	16.75
1246	NYSE	GLT	Mon, May 5, 1997	16.50	17.13	16.50	16.88
1245	NYSE	GLT	Fri, May 2, 1997	16.00	16.50	15.88	16.50
1244	NYSE	GLT	Thu, May 1, 1997	15.75	16.00	15.75	15.88
1243	NYSE	GLT	Wed, Apr 30, 1997	15.63	15.75	15.63	15.63
1242	NYSE	GLT	Tue, Apr 29, 1997	15.88	15.88	15.50	15.75
1241	NYSE	GLT	Mon, Apr 28, 1997	15.88	15.88	15.63	15.75
1240	NYSE	GLT	Fri, Apr 25, 1997	15.50	15.88	15.50	15.75
1239	NYSE	GLT	Thu, Apr 24, 1997	15.50	16.00	15.38	15.50
1238	NYSE	GLT	Wed, Apr 23, 1997	15.75	15.75	15.38	15.50
1237	NYSE	GLT	Tue, Apr 22, 1997	15.75	15.88	15.38	15.75
1236	NYSE	GLT	Mon, Apr 21, 1997	16.00	16.13	15.75	15.88
1235	NYSE	GLT	Fri, Apr 18, 1997	16.25	16.25	15.88	16.13
1234	NYSE	GLT	Thu, Apr 17, 1997	15.75	16.38	15.75	16.13
1233	NYSE	GLT	Wed, Apr 16, 1997	15.50	15.75	15.50	15.75
1232	NYSE	GLT	Tue, Apr 15, 1997	15.63	15.75	15.38	15.63
1231	NYSE	GLT	Mon, Apr 14, 1997	16.00	16.00	15.50	15.50
1230	NYSE	GLT	Fri, Apr 11, 1997	16.00	16.13	15.63	16.13
1229	NYSE	GLT	Thu, Apr 10, 1997	16.00	16.13	15.63	16.13
1228	NYSE	GLT	Wed, Apr 9, 1997	16.00	16.13	15.75	16.13
1227	NYSE	GLT	Tue, Apr 8, 1997	16.38	16.38	16.00	16.13
1226	NYSE	GLT	Mon, Apr 7, 1997	16.38	16.50	16.25	16.38
1225	NYSE	GLT	Fri, Apr 4, 1997	16.63	16.63	16.38	16.38
1224	NYSE	GLT	Thu, Apr 3, 1997	16.75	16.75	16.50	16.63
1223	NYSE	GLT	Wed, Apr 2, 1997	16.63	16.88	16.50	16.88
1222	NYSE	GLT	Tue, Apr 1, 1997	16.50	16.63	16.38	16.50
1221	NYSE	GLT	Mon, Mar 31, 1997	16.75	16.75	16.50	16.50
1220	NYSE	GLT	Thu, Mar 27, 1997	17.00	17.13	17.00	17.00
1219	NYSE	GLT	Wed, Mar 26, 1997	17.13	17.13	16.88	16.88
1218	NYSE	GLT	Tue, Mar 25, 1997	17.00	17.13	17.00	17.13
1217	NYSE	GLT	Mon, Mar 24, 1997	16.50	17.13	16.50	17.00
1216	NYSE	GLT	Fri, Mar 21, 1997	16.50	16.75	16.38	16.50
1215	NYSE	GLT	Thu, Mar 20, 1997	16.50	16.75	16.50	16.50
1214	NYSE	GLT	Wed, Mar 19, 1997	16.88	16.88	16.50	16.50
1213	NYSE	GLT	Tue, Mar 18, 1997	16.75	16.88	16.75	16.75
1212	NYSE	GLT	Mon, Mar 17, 1997	16.88	17.00	16.75	16.75
1211	NYSE	GLT	Fri, Mar 14, 1997	16.75	17.13	16.75	17.00
1210	NYSE	GLT	Thu, Mar 13, 1997	16.75	16.88	16.75	16.75
1209	NYSE	GLT	Wed, Mar 12, 1997	16.88	16.88	16.75	16.75
1208	NYSE	GLT	Tue, Mar 11, 1997	16.63	17.00	16.63	17.00
1207	NYSE	GLT	Mon, Mar 10, 1997	16.63	17.00	16.63	16.88
1206	NYSE	GLT	Fri, Mar 7, 1997	16.50	17.00	16.50	16.88
1205	NYSE	GLT	Thu, Mar 6, 1997	16.63	16.63	16.38	16.63
1204	NYSE	GLT	Wed, Mar 5, 1997	16.75	16.88	16.63	16.63
1203	NYSE	GLT	Tue, Mar 4, 1997	16.75	17.00	16.63	16.63
1202	NYSE	GLT	Mon, Mar 3, 1997	17.13	17.25	16.75	16.75
1201	NYSE	GLT	Fri, Feb 28, 1997	16.75	17.13	16.50	17.13
1200	NYSE	GLT	Thu, Feb 27, 1997	16.88	17.13	16.75	16.75
1199	NYSE	GLT	Wed, Feb 26, 1997	17.25	17.38	16.75	16.88
1198	NYSE	GLT	Tue, Feb 25, 1997	16.75	17.38	16.75	17.25
1197	NYSE	GLT	Mon, Feb 24, 1997	16.75	17.00	16.63	16.88
1196	NYSE	GLT	Fri, Feb 21, 1997	16.50	17.00	16.50	16.75
1195	NYSE	GLT	Thu, Feb 20, 1997	16.50	16.88	16.50	16.63
1194	NYSE	GLT	Wed, Feb 19, 1997	17.00	17.00	16.38	16.50
1193	NYSE	GLT	Tue, Feb 18, 1997	17.13	17.38	16.75	16.75
1192	NYSE	GLT	Fri, Feb 14, 1997	17.25	17.38	16.88	16.88
1191	NYSE	GLT	Thu, Feb 13, 1997	17.13	17.25	16.63	17.00
1190	NYSE	GLT	Wed, Feb 12, 1997	17.13	17.50	17.00	17.25
1189	NYSE	GLT	Tue, Feb 11, 1997	16.75	17.25	16.75	17.13
1188	NYSE	GLT	Mon, Feb 10, 1997	17.00	17.00	16.50	16.75
1187	NYSE	GLT	Fri, Feb 7, 1997	16.25	17.13	16.25	16.75
1186	NYSE	GLT	Thu, Feb 6, 1997	16.50	16.88	16.25	16.25
1185	NYSE	GLT	Wed, Feb 5, 1997	17.25	17.50	16.50	16.63
1184	NYSE	GLT	Tue, Feb 4, 1997	17.88	17.88	17.38	17.50
1183	NYSE	GLT	Mon, Feb 3, 1997	17.00	18.00	17.00	18.00
1182	NYSE	GLT	Fri, Jan 31, 1997	16.50	17.00	16.25	16.63
1181	NYSE	GLT	Thu, Jan 30, 1997	16.88	17.00	16.50	16.50
1180	NYSE	GLT	Wed, Jan 29, 1997	17.00	17.38	16.88	16.88
1179	NYSE	GLT	Tue, Jan 28, 1997	17.50	17.50	17.00	17.00
1178	NYSE	GLT	Mon, Jan 27, 1997	17.63	17.75	17.25	17.38
1177	NYSE	GLT	Fri, Jan 24, 1997	17.00	17.38	17.00	17.38
1176	NYSE	GLT	Thu, Jan 23, 1997	17.50	17.63	17.00	17.00
1175	NYSE	GLT	Wed, Jan 22, 1997	17.63	17.75	17.00	17.63
1174	NYSE	GLT	Tue, Jan 21, 1997	17.75	17.88	17.75	17.88
1173	NYSE	GLT	Mon, Jan 20, 1997	17.88	18.13	17.88	17.88
1172	NYSE	GLT	Fri, Jan 17, 1997	17.63	18.00	17.63	17.88
1171	NYSE	GLT	Thu, Jan 16, 1997	18.00	18.13	17.88	17.88
1170	NYSE	GLT	Wed, Jan 15, 1997	18.00	18.38	18.00	18.00
1169	NYSE	GLT	Tue, Jan 14, 1997	17.88	18.13	17.75	18.00
1168	NYSE	GLT	Mon, Jan 13, 1997	18.38	18.38	18.00	18.00
1167	NYSE	GLT	Fri, Jan 10, 1997	17.88	18.25	17.88	18.25
1166	NYSE	GLT	Thu, Jan 9, 1997	17.63	18.13	17.63	18.00
1165	NYSE	GLT	Wed, Jan 8, 1997	18.00	18.13	17.50	17.75
1164	NYSE	GLT	Tue, Jan 7, 1997	18.00	18.25	17.75	18.13
1163	NYSE	GLT	Mon, Jan 6, 1997	18.00	18.25	17.88	18.25
1162	NYSE	GLT	Fri, Jan 3, 1997	18.00	18.25	17.88	18.13
1161	NYSE	GLT	Thu, Jan 2, 1997	17.88	18.13	17.63	17.88
1160	NYSE	GLT	Tue, Dec 31, 1996	18.00	18.13	17.63	18.00
1159	NYSE	GLT	Mon, Dec 30, 1996	17.63	18.00	17.63	18.00
1158	NYSE	GLT	Fri, Dec 27, 1996	18.13	18.13	17.88	18.00
1157	NYSE	GLT	Thu, Dec 26, 1996	17.75	18.38	17.75	18.00
1156	NYSE	GLT	Tue, Dec 24, 1996	17.88	18.00	17.63	17.88
1155	NYSE	GLT	Mon, Dec 23, 1996	18.25	18.25	17.50	17.88
1154	NYSE	GLT	Fri, Dec 20, 1996	18.38	18.50	18.00	18.13
1153	NYSE	GLT	Thu, Dec 19, 1996	17.88	18.00	17.75	18.00
1152	NYSE	GLT	Wed, Dec 18, 1996	17.50	17.75	17.00	17.63
1151	NYSE	GLT	Tue, Dec 17, 1996	17.88	17.88	17.50	17.75
1150	NYSE	GLT	Mon, Dec 16, 1996	18.13	18.25	17.88	17.88
1149	NYSE	GLT	Fri, Dec 13, 1996	17.75	18.13	17.75	18.13
1148	NYSE	GLT	Thu, Dec 12, 1996	18.25	18.25	17.75	17.75
1147	NYSE	GLT	Wed, Dec 11, 1996	18.25	18.50	18.25	18.25
1146	NYSE	GLT	Tue, Dec 10, 1996	18.38	18.50	18.25	18.38
1145	NYSE	GLT	Mon, Dec 9, 1996	18.13	18.50	18.13	18.50
1144	NYSE	GLT	Fri, Dec 6, 1996	18.13	18.38	18.13	18.13
1143	NYSE	GLT	Thu, Dec 5, 1996	18.50	18.75	18.25	18.38
1142	NYSE	GLT	Wed, Dec 4, 1996	18.88	19.00	18.50	18.50
1141	NYSE	GLT	Tue, Dec 3, 1996	18.88	19.00	18.88	18.88
1140	NYSE	GLT	Mon, Dec 2, 1996	18.13	18.75	18.13	18.75
1139	NYSE	GLT	Fri, Nov 29, 1996	18.75	18.75	18.25	18.25
1138	NYSE	GLT	Wed, Nov 27, 1996	18.25	18.50	18.25	18.50
1137	NYSE	GLT	Tue, Nov 26, 1996	18.75	18.88	18.13	18.25
1136	NYSE	GLT	Mon, Nov 25, 1996	18.63	18.88	18.63	18.75
1135	NYSE	GLT	Fri, Nov 22, 1996	18.75	19.00	18.63	18.75
1134	NYSE	GLT	Thu, Nov 21, 1996	18.75	18.88	18.75	18.88
1133	NYSE	GLT	Wed, Nov 20, 1996	18.88	19.00	18.75	18.75
1132	NYSE	GLT	Tue, Nov 19, 1996	18.75	19.00	18.75	18.88
1131	NYSE	GLT	Mon, Nov 18, 1996	18.88	19.00	18.75	18.88
1130	NYSE	GLT	Fri, Nov 15, 1996	18.88	19.00	18.88	19.00
1129	NYSE	GLT	Thu, Nov 14, 1996	18.63	19.13	18.63	19.13
1128	NYSE	GLT	Wed, Nov 13, 1996	18.63	18.75	18.50	18.75
1127	NYSE	GLT	Tue, Nov 12, 1996	18.88	19.13	18.75	18.75
1126	NYSE	GLT	Mon, Nov 11, 1996	18.75	19.00	18.75	19.00
1125	NYSE	GLT	Fri, Nov 8, 1996	18.88	18.88	18.50	18.88
1124	NYSE	GLT	Thu, Nov 7, 1996	19.00	19.06	18.88	19.00
1123	NYSE	GLT	Wed, Nov 6, 1996	19.25	19.25	19.00	19.25
1122	NYSE	GLT	Tue, Nov 5, 1996	19.38	19.63	19.25	19.38
1121	NYSE	GLT	Mon, Nov 4, 1996	19.38	19.50	19.25	19.38
1120	NYSE	GLT	Fri, Nov 1, 1996	19.13	19.25	19.00	19.25
1119	NYSE	GLT	Thu, Oct 31, 1996	19.00	19.13	18.88	19.00
1118	NYSE	GLT	Wed, Oct 30, 1996	19.00	19.25	18.75	18.88
1117	NYSE	GLT	Tue, Oct 29, 1996	18.63	19.38	18.50	19.13
1116	NYSE	GLT	Mon, Oct 28, 1996	18.50	18.75	18.50	18.63
1115	NYSE	GLT	Fri, Oct 25, 1996	18.50	18.88	18.50	18.63
1114	NYSE	GLT	Thu, Oct 24, 1996	18.50	18.63	18.50	18.63
1113	NYSE	GLT	Wed, Oct 23, 1996	18.63	18.63	18.50	18.63
1112	NYSE	GLT	Tue, Oct 22, 1996	18.25	18.88	18.25	18.63
1111	NYSE	GLT	Mon, Oct 21, 1996	18.50	18.75	18.38	18.38
1110	NYSE	GLT	Fri, Oct 18, 1996	17.88	18.63	17.88	18.63
1109	NYSE	GLT	Thu, Oct 17, 1996	18.38	18.50	17.88	17.88
1108	NYSE	GLT	Wed, Oct 16, 1996	18.75	18.75	18.38	18.50
1107	NYSE	GLT	Tue, Oct 15, 1996	18.63	18.88	18.63	18.88
1106	NYSE	GLT	Mon, Oct 14, 1996	18.13	18.75	18.13	18.75
1105	NYSE	GLT	Fri, Oct 11, 1996	17.88	18.25	17.88	18.13
1104	NYSE	GLT	Thu, Oct 10, 1996	17.50	18.00	17.50	18.00
1103	NYSE	GLT	Wed, Oct 9, 1996	17.75	17.88	17.63	17.63
1102	NYSE	GLT	Tue, Oct 8, 1996	18.13	18.13	17.88	17.88
1101	NYSE	GLT	Mon, Oct 7, 1996	17.63	18.25	17.63	18.25
1100	NYSE	GLT	Fri, Oct 4, 1996	17.75	17.88	17.63	17.63
1099	NYSE	GLT	Thu, Oct 3, 1996	17.00	17.25	17.00	17.13
1098	NYSE	GLT	Wed, Oct 2, 1996	16.88	17.13	16.75	17.13
1097	NYSE	GLT	Tue, Oct 1, 1996	16.88	17.13	16.88	16.88
1096	NYSE	GLT	Mon, Sep 30, 1996	17.13	17.13	16.88	16.88
1095	NYSE	GLT	Fri, Sep 27, 1996	16.88	17.13	16.88	16.88
1094	NYSE	GLT	Thu, Sep 26, 1996	17.00	17.00	16.75	16.88
1093	NYSE	GLT	Wed, Sep 25, 1996	17.13	17.25	16.88	16.88
1092	NYSE	GLT	Tue, Sep 24, 1996	17.00	17.38	17.00	17.25
1091	NYSE	GLT	Mon, Sep 23, 1996	16.88	17.13	16.88	17.00
1090	NYSE	GLT	Fri, Sep 20, 1996	17.25	17.38	16.88	16.88
1089	NYSE	GLT	Thu, Sep 19, 1996	17.50	17.75	17.50	17.50
1088	NYSE	GLT	Wed, Sep 18, 1996	17.75	18.00	17.63	17.88
1087	NYSE	GLT	Tue, Sep 17, 1996	17.88	17.88	17.50	17.75
1086	NYSE	GLT	Mon, Sep 16, 1996	17.81	18.00	17.75	18.00
1085	NYSE	GLT	Fri, Sep 13, 1996	17.63	17.88	17.63	17.75
1084	NYSE	GLT	Thu, Sep 12, 1996	17.63	17.88	17.63	17.75
1083	NYSE	GLT	Wed, Sep 11, 1996	18.25	18.25	17.50	17.50
1082	NYSE	GLT	Tue, Sep 10, 1996	17.88	18.25	17.88	18.25
1081	NYSE	GLT	Mon, Sep 9, 1996	17.75	18.00	17.63	18.00
1080	NYSE	GLT	Fri, Sep 6, 1996	17.63	17.88	17.63	17.75
1079	NYSE	GLT	Thu, Sep 5, 1996	17.50	17.75	17.50	17.75
1078	NYSE	GLT	Wed, Sep 4, 1996	17.38	17.88	17.38	17.75
1077	NYSE	GLT	Tue, Sep 3, 1996	18.25	18.25	17.38	17.38
1076	NYSE	GLT	Fri, Aug 30, 1996	18.25	18.38	18.25	18.25
1075	NYSE	GLT	Thu, Aug 29, 1996	18.38	18.50	18.25	18.25
1074	NYSE	GLT	Wed, Aug 28, 1996	18.38	18.50	18.38	18.50
1073	NYSE	GLT	Tue, Aug 27, 1996	18.38	18.50	18.25	18.38
1072	NYSE	GLT	Mon, Aug 26, 1996	18.38	18.50	18.25	18.50
1071	NYSE	GLT	Fri, Aug 23, 1996	18.50	18.63	18.38	18.50
1070	NYSE	GLT	Thu, Aug 22, 1996	18.25	18.75	18.25	18.50
1069	NYSE	GLT	Wed, Aug 21, 1996	18.38	18.50	18.38	18.38
1068	NYSE	GLT	Tue, Aug 20, 1996	18.38	18.63	18.38	18.50
1067	NYSE	GLT	Mon, Aug 19, 1996	18.13	18.50	18.13	18.38
1066	NYSE	GLT	Fri, Aug 16, 1996	18.25	18.50	18.13	18.38
1065	NYSE	GLT	Thu, Aug 15, 1996	18.13	18.25	18.13	18.25
1064	NYSE	GLT	Wed, Aug 14, 1996	18.13	18.25	18.13	18.25
1063	NYSE	GLT	Tue, Aug 13, 1996	18.38	18.38	18.13	18.25
1062	NYSE	GLT	Mon, Aug 12, 1996	18.38	18.50	18.38	18.38
1061	NYSE	GLT	Fri, Aug 9, 1996	18.13	18.50	18.13	18.50
1060	NYSE	GLT	Thu, Aug 8, 1996	18.50	18.50	18.25	18.25
1059	NYSE	GLT	Wed, Aug 7, 1996	18.38	18.38	18.25	18.38
1058	NYSE	GLT	Tue, Aug 6, 1996	18.50	18.50	18.25	18.25
1057	NYSE	GLT	Mon, Aug 5, 1996	18.38	18.50	18.38	18.50
1056	NYSE	GLT	Fri, Aug 2, 1996	18.38	18.63	18.38	18.50
1055	NYSE	GLT	Thu, Aug 1, 1996	18.13	18.50	18.00	18.38
1054	NYSE	GLT	Wed, Jul 31, 1996	18.00	18.13	18.00	18.13
1053	NYSE	GLT	Tue, Jul 30, 1996	17.88	18.00	17.75	18.00
1052	NYSE	GLT	Mon, Jul 29, 1996	18.13	18.13	17.88	17.88
1051	NYSE	GLT	Fri, Jul 26, 1996	17.50	17.88	17.44	17.75
1050	NYSE	GLT	Thu, Jul 25, 1996	17.75	17.81	17.50	17.50
1049	NYSE	GLT	Wed, Jul 24, 1996	18.00	18.00	17.75	17.88
1048	NYSE	GLT	Tue, Jul 23, 1996	18.13	18.25	17.88	18.25
1047	NYSE	GLT	Mon, Jul 22, 1996	18.13	18.38	18.00	18.00
1046	NYSE	GLT	Fri, Jul 19, 1996	18.63	18.63	18.13	18.25
1045	NYSE	GLT	Thu, Jul 18, 1996	18.00	18.50	17.88	18.50
1044	NYSE	GLT	Wed, Jul 17, 1996	18.00	18.25	17.75	18.00
1043	NYSE	GLT	Tue, Jul 16, 1996	17.75	18.00	17.63	17.88
1042	NYSE	GLT	Mon, Jul 15, 1996	18.13	18.13	17.75	17.75
1041	NYSE	GLT	Fri, Jul 12, 1996	18.38	18.38	18.13	18.25
1040	NYSE	GLT	Thu, Jul 11, 1996	17.88	18.38	17.88	18.13
1039	NYSE	GLT	Wed, Jul 10, 1996	18.13	18.13	17.88	17.88
1038	NYSE	GLT	Tue, Jul 9, 1996	18.38	18.63	18.25	18.38
1037	NYSE	GLT	Mon, Jul 8, 1996	18.00	18.50	17.88	18.50
1036	NYSE	GLT	Fri, Jul 5, 1996	18.25	18.25	18.13	18.13
1035	NYSE	GLT	Wed, Jul 3, 1996	18.25	18.50	18.25	18.38
1034	NYSE	GLT	Tue, Jul 2, 1996	18.25	18.50	18.25	18.38
1033	NYSE	GLT	Mon, Jul 1, 1996	18.13	18.38	18.00	18.25
1032	NYSE	GLT	Fri, Jun 28, 1996	17.63	18.38	17.63	18.00
1031	NYSE	GLT	Thu, Jun 27, 1996	17.38	17.50	17.38	17.50
1030	NYSE	GLT	Wed, Jun 26, 1996	17.63	17.63	17.25	17.38
1029	NYSE	GLT	Tue, Jun 25, 1996	17.63	17.88	17.63	17.63
1028	NYSE	GLT	Mon, Jun 24, 1996	17.63	17.88	17.63	17.88
1027	NYSE	GLT	Fri, Jun 21, 1996	17.75	17.75	17.63	17.63
1026	NYSE	GLT	Thu, Jun 20, 1996	17.88	17.88	17.63	17.88
1025	NYSE	GLT	Wed, Jun 19, 1996	17.63	18.00	17.63	17.88
1024	NYSE	GLT	Tue, Jun 18, 1996	17.88	17.88	17.75	17.88
1023	NYSE	GLT	Mon, Jun 17, 1996	17.63	17.88	17.63	17.88
1022	NYSE	GLT	Fri, Jun 14, 1996	17.63	17.88	17.63	17.63
1021	NYSE	GLT	Thu, Jun 13, 1996	17.75	17.88	17.63	17.75
1020	NYSE	GLT	Wed, Jun 12, 1996	17.88	17.88	17.63	17.88
1019	NYSE	GLT	Tue, Jun 11, 1996	17.75	17.88	17.63	17.75
1018	NYSE	GLT	Mon, Jun 10, 1996	17.88	17.88	17.63	17.75
1017	NYSE	GLT	Fri, Jun 7, 1996	17.75	17.88	17.50	17.75
1016	NYSE	GLT	Thu, Jun 6, 1996	17.63	17.88	17.63	17.75
1015	NYSE	GLT	Wed, Jun 5, 1996	17.63	17.88	17.63	17.75
1014	NYSE	GLT	Tue, Jun 4, 1996	17.75	17.75	17.63	17.63
1013	NYSE	GLT	Mon, Jun 3, 1996	17.50	17.75	17.50	17.63
1012	NYSE	GLT	Fri, May 31, 1996	17.75	17.75	17.63	17.63
1011	NYSE	GLT	Thu, May 30, 1996	17.63	17.75	17.63	17.75
1010	NYSE	GLT	Wed, May 29, 1996	17.88	17.88	17.75	17.75
1009	NYSE	GLT	Tue, May 28, 1996	17.63	17.88	17.63	17.75
1008	NYSE	GLT	Fri, May 24, 1996	17.88	18.13	17.75	18.00
1007	NYSE	GLT	Thu, May 23, 1996	18.25	18.25	18.00	18.00
1006	NYSE	GLT	Wed, May 22, 1996	18.13	18.38	18.13	18.38
1005	NYSE	GLT	Tue, May 21, 1996	18.25	18.38	18.25	18.25
1004	NYSE	GLT	Mon, May 20, 1996	18.50	18.50	18.25	18.38
1003	NYSE	GLT	Fri, May 17, 1996	18.00	18.38	18.00	18.38
1002	NYSE	GLT	Thu, May 16, 1996	17.75	18.13	17.63	18.13
1001	NYSE	GLT	Wed, May 15, 1996	17.63	18.00	17.50	17.88
1000	NYSE	GLT	Tue, May 14, 1996	17.38	17.88	17.38	17.75
999	NYSE	GLT	Mon, May 13, 1996	17.38	17.50	17.25	17.50
998	NYSE	GLT	Fri, May 10, 1996	17.38	17.50	17.38	17.38
997	NYSE	GLT	Thu, May 9, 1996	17.50	17.50	17.38	17.50
996	NYSE	GLT	Wed, May 8, 1996	17.63	17.63	17.25	17.38
995	NYSE	GLT	Tue, May 7, 1996	17.25	17.50	17.00	17.50
994	NYSE	GLT	Mon, May 6, 1996	17.25	17.75	17.13	17.50
993	NYSE	GLT	Fri, May 3, 1996	16.88	17.38	16.88	17.38
992	NYSE	GLT	Thu, May 2, 1996	16.63	17.00	16.50	16.88
991	NYSE	GLT	Wed, May 1, 1996	16.63	16.75	16.50	16.75
990	NYSE	GLT	Tue, Apr 30, 1996	17.00	17.00	16.63	16.75
989	NYSE	GLT	Mon, Apr 29, 1996	16.63	17.00	16.63	17.00
988	NYSE	GLT	Fri, Apr 26, 1996	16.88	16.88	16.63	16.63
987	NYSE	GLT	Thu, Apr 25, 1996	16.63	16.88	16.63	16.88
986	NYSE	GLT	Wed, Apr 24, 1996	17.00	17.00	16.63	16.75
985	NYSE	GLT	Tue, Apr 23, 1996	17.00	17.00	16.88	17.00
984	NYSE	GLT	Mon, Apr 22, 1996	17.00	17.00	16.88	17.00
983	NYSE	GLT	Fri, Apr 19, 1996	16.88	17.00	16.75	16.88
982	NYSE	GLT	Thu, Apr 18, 1996	16.88	16.88	16.75	16.75
981	NYSE	GLT	Wed, Apr 17, 1996	17.00	17.00	16.75	16.75
980	NYSE	GLT	Tue, Apr 16, 1996	16.75	17.13	16.75	17.00
979	NYSE	GLT	Mon, Apr 15, 1996	16.88	16.88	16.63	16.63
978	NYSE	GLT	Fri, Apr 12, 1996	16.88	16.88	16.63	16.88
977	NYSE	GLT	Thu, Apr 11, 1996	16.63	16.88	16.63	16.75
976	NYSE	GLT	Wed, Apr 10, 1996	16.75	16.88	16.50	16.75
975	NYSE	GLT	Tue, Apr 9, 1996	16.50	16.63	16.13	16.63
974	NYSE	GLT	Mon, Apr 8, 1996	16.63	16.63	16.25	16.25
973	NYSE	GLT	Thu, Apr 4, 1996	17.00	17.00	16.63	16.63
972	NYSE	GLT	Wed, Apr 3, 1996	16.63	16.88	16.50	16.88
971	NYSE	GLT	Tue, Apr 2, 1996	16.75	16.88	16.50	16.63
970	NYSE	GLT	Mon, Apr 1, 1996	17.38	17.38	16.75	16.75
969	NYSE	GLT	Fri, Mar 29, 1996	16.50	17.38	16.50	17.38
968	NYSE	GLT	Thu, Mar 28, 1996	16.63	16.75	16.50	16.50
967	NYSE	GLT	Wed, Mar 27, 1996	16.88	17.00	16.63	16.88
966	NYSE	GLT	Tue, Mar 26, 1996	16.63	16.88	16.50	16.88
965	NYSE	GLT	Mon, Mar 25, 1996	16.63	16.63	16.38	16.63
964	NYSE	GLT	Fri, Mar 22, 1996	16.75	16.75	16.50	16.63
963	NYSE	GLT	Thu, Mar 21, 1996	16.38	16.63	16.25	16.50
962	NYSE	GLT	Wed, Mar 20, 1996	16.63	16.88	16.25	16.38
961	NYSE	GLT	Tue, Mar 19, 1996	16.88	16.88	16.63	16.75
960	NYSE	GLT	Mon, Mar 18, 1996	16.88	17.00	16.63	17.00
959	NYSE	GLT	Fri, Mar 15, 1996	16.50	16.88	16.38	16.88
958	NYSE	GLT	Thu, Mar 14, 1996	17.00	17.00	16.63	16.63
957	NYSE	GLT	Wed, Mar 13, 1996	16.38	17.00	16.25	17.00
956	NYSE	GLT	Tue, Mar 12, 1996	16.50	16.75	16.38	16.38
955	NYSE	GLT	Mon, Mar 11, 1996	16.38	16.88	16.38	16.63
954	NYSE	GLT	Fri, Mar 8, 1996	16.75	16.88	16.50	16.50
953	NYSE	GLT	Thu, Mar 7, 1996	16.75	17.00	16.63	17.00
952	NYSE	GLT	Wed, Mar 6, 1996	16.75	16.88	16.63	16.88
951	NYSE	GLT	Tue, Mar 5, 1996	17.00	17.00	16.75	16.75
950	NYSE	GLT	Mon, Mar 4, 1996	16.75	17.25	16.50	17.25
949	NYSE	GLT	Fri, Mar 1, 1996	16.63	16.75	16.50	16.50
948	NYSE	GLT	Thu, Feb 29, 1996	16.75	16.88	16.63	16.63
947	NYSE	GLT	Wed, Feb 28, 1996	16.50	16.88	16.50	16.88
946	NYSE	GLT	Tue, Feb 27, 1996	16.50	16.63	16.25	16.50
945	NYSE	GLT	Mon, Feb 26, 1996	16.88	17.00	16.38	16.50
944	NYSE	GLT	Fri, Feb 23, 1996	17.00	17.13	16.75	17.00
943	NYSE	GLT	Thu, Feb 22, 1996	17.50	17.50	17.00	17.25
942	NYSE	GLT	Wed, Feb 21, 1996	17.63	17.63	17.13	17.38
941	NYSE	GLT	Tue, Feb 20, 1996	17.50	17.75	17.38	17.50
940	NYSE	GLT	Fri, Feb 16, 1996	17.75	17.75	17.50	17.63
939	NYSE	GLT	Thu, Feb 15, 1996	17.75	17.88	17.63	17.75
938	NYSE	GLT	Wed, Feb 14, 1996	17.50	17.88	17.50	17.88
937	NYSE	GLT	Tue, Feb 13, 1996	17.75	17.75	17.50	17.63
936	NYSE	GLT	Mon, Feb 12, 1996	17.75	17.88	17.75	17.88
935	NYSE	GLT	Fri, Feb 9, 1996	17.88	18.00	17.88	18.00
934	NYSE	GLT	Thu, Feb 8, 1996	17.75	18.00	17.75	18.00
933	NYSE	GLT	Wed, Feb 7, 1996	17.75	18.00	17.63	17.88
932	NYSE	GLT	Tue, Feb 6, 1996	17.38	17.63	17.38	17.63
931	NYSE	GLT	Mon, Feb 5, 1996	17.25	17.50	17.25	17.50
930	NYSE	GLT	Fri, Feb 2, 1996	17.75	17.88	17.38	17.50
929	NYSE	GLT	Thu, Feb 1, 1996	17.00	17.75	17.00	17.50
928	NYSE	GLT	Wed, Jan 31, 1996	16.63	17.25	16.63	17.13
927	NYSE	GLT	Tue, Jan 30, 1996	16.63	17.00	16.63	16.88
926	NYSE	GLT	Mon, Jan 29, 1996	16.38	16.75	16.13	16.75
925	NYSE	GLT	Fri, Jan 26, 1996	16.50	16.50	16.00	16.13
924	NYSE	GLT	Thu, Jan 25, 1996	16.00	16.63	15.88	16.50
923	NYSE	GLT	Wed, Jan 24, 1996	16.38	16.50	16.00	16.00
922	NYSE	GLT	Tue, Jan 23, 1996	16.38	16.50	16.13	16.38
921	NYSE	GLT	Mon, Jan 22, 1996	16.00	16.63	16.00	16.38
920	NYSE	GLT	Fri, Jan 19, 1996	16.13	16.38	16.00	16.13
919	NYSE	GLT	Thu, Jan 18, 1996	16.00	16.38	15.63	16.25
918	NYSE	GLT	Wed, Jan 17, 1996	16.00	16.25	15.88	16.00
917	NYSE	GLT	Tue, Jan 16, 1996	16.13	16.25	16.00	16.00
916	NYSE	GLT	Mon, Jan 15, 1996	16.25	16.38	16.08	16.13
915	NYSE	GLT	Fri, Jan 12, 1996	16.75	16.75	16.13	16.38
914	NYSE	GLT	Thu, Jan 11, 1996	16.50	16.63	16.25	16.63
913	NYSE	GLT	Wed, Jan 10, 1996	16.50	17.00	16.50	16.63
912	NYSE	GLT	Tue, Jan 9, 1996	16.50	16.88	16.50	16.88
911	NYSE	GLT	Mon, Jan 8, 1996	17.38	17.38	16.50	16.50
910	NYSE	GLT	Fri, Jan 5, 1996	17.25	17.50	17.13	17.38
909	NYSE	GLT	Thu, Jan 4, 1996	17.25	17.50	17.13	17.50
908	NYSE	GLT	Wed, Jan 3, 1996	17.38	17.38	17.13	17.38
907	NYSE	GLT	Tue, Jan 2, 1996	17.25	17.38	17.00	17.38
906	NYSE	GLT	Fri, Dec 29, 1995	17.00	17.25	17.00	17.13
905	NYSE	GLT	Thu, Dec 28, 1995	17.13	17.25	16.88	17.13
904	NYSE	GLT	Wed, Dec 27, 1995	16.88	17.00	16.75	17.00
903	NYSE	GLT	Tue, Dec 26, 1995	16.50	16.88	16.50	16.75
902	NYSE	GLT	Fri, Dec 22, 1995	17.00	17.38	16.63	16.63
901	NYSE	GLT	Thu, Dec 21, 1995	16.75	17.25	16.75	17.00
900	NYSE	GLT	Wed, Dec 20, 1995	16.00	17.13	16.00	16.88
899	NYSE	GLT	Tue, Dec 19, 1995	16.00	16.00	15.88	15.88
898	NYSE	GLT	Mon, Dec 18, 1995	16.38	16.38	16.00	16.13
897	NYSE	GLT	Fri, Dec 15, 1995	16.00	16.50	16.00	16.38
896	NYSE	GLT	Thu, Dec 14, 1995	17.13	17.25	16.50	16.50
895	NYSE	GLT	Wed, Dec 13, 1995	17.13	17.25	17.00	17.13
894	NYSE	GLT	Tue, Dec 12, 1995	17.13	17.25	17.00	17.13
893	NYSE	GLT	Mon, Dec 11, 1995	17.88	17.88	16.88	17.13
892	NYSE	GLT	Fri, Dec 8, 1995	18.13	18.25	17.63	18.00
891	NYSE	GLT	Thu, Dec 7, 1995	18.63	18.63	18.13	18.25
890	NYSE	GLT	Wed, Dec 6, 1995	18.88	19.00	18.63	18.63
889	NYSE	GLT	Tue, Dec 5, 1995	19.00	19.00	18.75	18.88
888	NYSE	GLT	Mon, Dec 4, 1995	19.00	19.00	18.88	19.00
887	NYSE	GLT	Fri, Dec 1, 1995	19.13	19.13	19.00	19.00
886	NYSE	GLT	Thu, Nov 30, 1995	19.38	19.38	19.00	19.13
885	NYSE	GLT	Wed, Nov 29, 1995	19.25	19.38	19.13	19.38
884	NYSE	GLT	Tue, Nov 28, 1995	19.13	19.50	19.00	19.25
883	NYSE	GLT	Mon, Nov 27, 1995	19.00	19.38	19.00	19.38
882	NYSE	GLT	Fri, Nov 24, 1995	19.13	19.13	18.88	19.13
881	NYSE	GLT	Wed, Nov 22, 1995	18.88	19.38	18.88	19.13
880	NYSE	GLT	Tue, Nov 21, 1995	19.50	19.50	19.13	19.13
879	NYSE	GLT	Mon, Nov 20, 1995	19.38	19.75	19.25	19.75
878	NYSE	GLT	Fri, Nov 17, 1995	19.38	19.50	19.25	19.38
877	NYSE	GLT	Thu, Nov 16, 1995	18.63	19.25	18.63	19.25
876	NYSE	GLT	Wed, Nov 15, 1995	18.75	18.75	18.50	18.75
875	NYSE	GLT	Tue, Nov 14, 1995	18.88	19.00	18.63	18.75
874	NYSE	GLT	Mon, Nov 13, 1995	18.75	18.88	18.50	18.75
873	NYSE	GLT	Fri, Nov 10, 1995	19.38	19.38	18.88	18.88
872	NYSE	GLT	Thu, Nov 9, 1995	19.38	19.38	19.13	19.25
871	NYSE	GLT	Wed, Nov 8, 1995	19.63	19.63	19.13	19.50
870	NYSE	GLT	Tue, Nov 7, 1995	19.38	19.50	19.25	19.50
869	NYSE	GLT	Mon, Nov 6, 1995	19.00	19.50	19.00	19.50
868	NYSE	GLT	Fri, Nov 3, 1995	18.75	19.13	18.38	19.13
867	NYSE	GLT	Thu, Nov 2, 1995	18.75	19.25	18.63	18.88
866	NYSE	GLT	Wed, Nov 1, 1995	18.63	18.88	18.63	18.75
865	NYSE	GLT	Tue, Oct 31, 1995	18.25	18.75	18.25	18.50
864	NYSE	GLT	Mon, Oct 30, 1995	18.50	18.50	18.00	18.38
863	NYSE	GLT	Fri, Oct 27, 1995	18.75	18.75	18.50	18.75
862	NYSE	GLT	Thu, Oct 26, 1995	18.75	19.00	18.38	18.88
861	NYSE	GLT	Wed, Oct 25, 1995	18.88	19.13	18.75	19.00
860	NYSE	GLT	Tue, Oct 24, 1995	18.50	18.75	18.38	18.63
859	NYSE	GLT	Mon, Oct 23, 1995	19.00	19.00	18.38	18.63
858	NYSE	GLT	Fri, Oct 20, 1995	20.88	20.88	18.88	19.00
857	NYSE	GLT	Thu, Oct 19, 1995	21.88	21.88	20.88	20.88
856	NYSE	GLT	Wed, Oct 18, 1995	22.00	22.00	21.50	21.88
855	NYSE	GLT	Tue, Oct 17, 1995	22.00	22.13	21.88	22.00
854	NYSE	GLT	Mon, Oct 16, 1995	22.00	22.13	22.00	22.00
853	NYSE	GLT	Fri, Oct 13, 1995	22.00	22.25	22.00	22.13
852	NYSE	GLT	Thu, Oct 12, 1995	21.63	21.88	21.63	21.88
851	NYSE	GLT	Wed, Oct 11, 1995	21.75	21.88	21.63	21.63
850	NYSE	GLT	Tue, Oct 10, 1995	22.00	22.13	22.00	22.00
849	NYSE	GLT	Mon, Oct 9, 1995	22.13	22.13	22.00	22.00
848	NYSE	GLT	Fri, Oct 6, 1995	22.00	22.13	22.00	22.00
847	NYSE	GLT	Thu, Oct 5, 1995	22.13	22.25	22.13	22.13
846	NYSE	GLT	Wed, Oct 4, 1995	22.25	22.25	22.13	22.13
845	NYSE	GLT	Tue, Oct 3, 1995	22.25	22.38	22.00	22.25
844	NYSE	GLT	Mon, Oct 2, 1995	22.38	22.38	21.88	22.13
843	NYSE	GLT	Fri, Sep 29, 1995	22.88	22.88	22.50	22.50
842	NYSE	GLT	Thu, Sep 28, 1995	22.88	23.00	22.75	22.88
841	NYSE	GLT	Wed, Sep 27, 1995	23.00	23.00	22.63	22.88
840	NYSE	GLT	Tue, Sep 26, 1995	22.75	22.88	22.63	22.75
839	NYSE	GLT	Mon, Sep 25, 1995	22.75	22.88	22.63	22.88
838	NYSE	GLT	Fri, Sep 22, 1995	22.63	22.88	22.63	22.88
837	NYSE	GLT	Thu, Sep 21, 1995	22.75	22.88	22.50	22.88
836	NYSE	GLT	Wed, Sep 20, 1995	22.50	22.63	22.38	22.50
835	NYSE	GLT	Tue, Sep 19, 1995	22.88	22.88	22.50	22.63
834	NYSE	GLT	Mon, Sep 18, 1995	22.75	22.88	22.75	22.75
833	NYSE	GLT	Fri, Sep 15, 1995	23.63	23.63	22.88	22.88
832	NYSE	GLT	Thu, Sep 14, 1995	23.00	23.00	22.75	23.00
831	NYSE	GLT	Wed, Sep 13, 1995	23.00	23.00	22.88	22.88
830	NYSE	GLT	Tue, Sep 12, 1995	22.75	22.88	22.75	22.88
829	NYSE	GLT	Mon, Sep 11, 1995	22.63	22.88	22.63	22.75
828	NYSE	GLT	Fri, Sep 8, 1995	22.63	22.75	22.63	22.75
827	NYSE	GLT	Thu, Sep 7, 1995	22.63	22.75	22.38	22.63
826	NYSE	GLT	Wed, Sep 6, 1995	22.50	22.50	22.38	22.50
825	NYSE	GLT	Tue, Sep 5, 1995	22.75	22.75	22.38	22.50
824	NYSE	GLT	Fri, Sep 1, 1995	22.63	22.75	22.50	22.75
823	NYSE	GLT	Thu, Aug 31, 1995	22.75	22.88	22.50	22.50
822	NYSE	GLT	Wed, Aug 30, 1995	22.75	22.75	22.63	22.75
821	NYSE	GLT	Tue, Aug 29, 1995	22.63	22.75	22.63	22.75
820	NYSE	GLT	Mon, Aug 28, 1995	22.63	22.75	22.50	22.75
819	NYSE	GLT	Fri, Aug 25, 1995	22.63	22.63	22.38	22.63
818	NYSE	GLT	Thu, Aug 24, 1995	22.63	22.63	22.50	22.63
817	NYSE	GLT	Wed, Aug 23, 1995	22.25	22.63	22.13	22.50
816	NYSE	GLT	Tue, Aug 22, 1995	22.25	22.50	22.25	22.38
815	NYSE	GLT	Mon, Aug 21, 1995	22.50	22.50	22.38	22.38
814	NYSE	GLT	Fri, Aug 18, 1995	22.38	22.38	22.25	22.38
813	NYSE	GLT	Thu, Aug 17, 1995	22.38	22.38	22.25	22.38
812	NYSE	GLT	Wed, Aug 16, 1995	22.50	22.75	22.38	22.38
811	NYSE	GLT	Tue, Aug 15, 1995	22.25	22.38	22.25	22.25
810	NYSE	GLT	Mon, Aug 14, 1995	22.25	22.38	22.13	22.38
809	NYSE	GLT	Fri, Aug 11, 1995	22.88	22.88	22.25	22.25
808	NYSE	GLT	Thu, Aug 10, 1995	22.63	22.75	21.88	22.75
807	NYSE	GLT	Wed, Aug 9, 1995	22.75	23.00	22.50	22.63
806	NYSE	GLT	Tue, Aug 8, 1995	22.38	22.63	22.25	22.63
805	NYSE	GLT	Mon, Aug 7, 1995	21.88	22.50	21.88	22.38
804	NYSE	GLT	Fri, Aug 4, 1995	22.00	22.25	21.75	21.75
803	NYSE	GLT	Thu, Aug 3, 1995	21.75	21.75	21.38	21.75
802	NYSE	GLT	Wed, Aug 2, 1995	21.88	22.00	21.63	21.75
801	NYSE	GLT	Tue, Aug 1, 1995	21.88	21.88	21.63	21.88
800	NYSE	GLT	Mon, Jul 31, 1995	21.75	22.00	21.63	21.88
799	NYSE	GLT	Fri, Jul 28, 1995	21.25	21.75	21.25	21.75
798	NYSE	GLT	Thu, Jul 27, 1995	21.00	21.13	20.94	21.13
797	NYSE	GLT	Wed, Jul 26, 1995	20.88	21.00	20.88	20.88
796	NYSE	GLT	Tue, Jul 25, 1995	20.75	20.88	20.63	20.88
795	NYSE	GLT	Mon, Jul 24, 1995	20.88	21.00	20.75	20.75
794	NYSE	GLT	Fri, Jul 21, 1995	20.63	21.00	20.63	20.75
793	NYSE	GLT	Thu, Jul 20, 1995	20.63	21.13	20.63	20.75
792	NYSE	GLT	Wed, Jul 19, 1995	20.63	20.75	20.63	20.75
791	NYSE	GLT	Tue, Jul 18, 1995	20.88	20.88	20.50	20.50
790	NYSE	GLT	Mon, Jul 17, 1995	21.00	21.25	20.75	20.75
789	NYSE	GLT	Fri, Jul 14, 1995	20.63	20.88	20.50	20.88
788	NYSE	GLT	Thu, Jul 13, 1995	21.13	21.25	20.50	20.50
787	NYSE	GLT	Wed, Jul 12, 1995	20.38	21.00	20.25	21.00
786	NYSE	GLT	Tue, Jul 11, 1995	20.75	20.75	20.38	20.38
785	NYSE	GLT	Mon, Jul 10, 1995	20.00	20.75	20.00	20.75
784	NYSE	GLT	Fri, Jul 7, 1995	19.75	20.00	19.75	20.00
783	NYSE	GLT	Thu, Jul 6, 1995	20.00	20.00	19.88	19.88
782	NYSE	GLT	Wed, Jul 5, 1995	20.00	20.00	19.88	20.00
781	NYSE	GLT	Mon, Jul 3, 1995	20.25	20.25	19.88	20.00
780	NYSE	GLT	Fri, Jun 30, 1995	19.88	20.13	19.88	20.13
779	NYSE	GLT	Thu, Jun 29, 1995	19.88	20.13	19.88	20.00
778	NYSE	GLT	Wed, Jun 28, 1995	20.00	20.13	20.00	20.00
777	NYSE	GLT	Tue, Jun 27, 1995	20.00	20.25	20.00	20.25
776	NYSE	GLT	Mon, Jun 26, 1995	20.13	20.13	20.00	20.13
775	NYSE	GLT	Fri, Jun 23, 1995	19.88	20.13	19.88	20.13
774	NYSE	GLT	Thu, Jun 22, 1995	19.00	20.00	19.00	19.88
773	NYSE	GLT	Wed, Jun 21, 1995	18.88	19.00	18.75	19.00
772	NYSE	GLT	Tue, Jun 20, 1995	18.88	19.00	18.88	18.88
771	NYSE	GLT	Mon, Jun 19, 1995	18.88	19.00	18.75	18.88
770	NYSE	GLT	Fri, Jun 16, 1995	18.75	19.00	18.75	19.00
769	NYSE	GLT	Thu, Jun 15, 1995	19.00	19.13	19.00	19.00
768	NYSE	GLT	Wed, Jun 14, 1995	18.88	19.13	18.75	19.00
767	NYSE	GLT	Tue, Jun 13, 1995	19.13	19.13	19.00	19.00
766	NYSE	GLT	Mon, Jun 12, 1995	19.13	19.25	19.13	19.13
765	NYSE	GLT	Fri, Jun 9, 1995	19.13	19.25	19.13	19.13
764	NYSE	GLT	Thu, Jun 8, 1995	19.25	19.25	19.13	19.13
763	NYSE	GLT	Wed, Jun 7, 1995	19.00	19.25	19.00	19.25
762	NYSE	GLT	Tue, Jun 6, 1995	19.13	19.13	19.00	19.00
761	NYSE	GLT	Mon, Jun 5, 1995	18.13	18.88	18.13	18.88
760	NYSE	GLT	Fri, Jun 2, 1995	18.88	19.13	18.75	18.88
759	NYSE	GLT	Thu, Jun 1, 1995	18.88	19.00	18.88	18.88
758	NYSE	GLT	Wed, May 31, 1995	18.63	19.00	18.63	19.00
757	NYSE	GLT	Tue, May 30, 1995	18.63	19.00	18.63	18.75
756	NYSE	GLT	Fri, May 26, 1995	18.63	18.88	18.63	18.88
755	NYSE	GLT	Thu, May 25, 1995	18.75	18.88	18.75	18.88
754	NYSE	GLT	Wed, May 24, 1995	18.75	19.00	18.75	18.88
753	NYSE	GLT	Tue, May 23, 1995	18.63	18.88	18.63	18.75
752	NYSE	GLT	Mon, May 22, 1995	18.38	18.88	18.38	18.88
751	NYSE	GLT	Fri, May 19, 1995	18.50	18.63	18.50	18.63
750	NYSE	GLT	Thu, May 18, 1995	18.50	19.00	18.25	18.63
749	NYSE	GLT	Wed, May 17, 1995	18.00	18.88	18.00	18.75
748	NYSE	GLT	Tue, May 16, 1995	18.25	18.50	18.25	18.25
747	NYSE	GLT	Mon, May 15, 1995	18.13	18.50	18.00	18.50
746	NYSE	GLT	Fri, May 12, 1995	18.25	18.50	18.25	18.38
745	NYSE	GLT	Thu, May 11, 1995	18.13	18.63	18.00	18.50
744	NYSE	GLT	Wed, May 10, 1995	18.25	18.25	17.75	17.88
743	NYSE	GLT	Tue, May 9, 1995	17.88	18.38	17.75	18.38
742	NYSE	GLT	Mon, May 8, 1995	17.63	18.00	17.63	18.00
741	NYSE	GLT	Fri, May 5, 1995	17.63	17.75	17.50	17.63
740	NYSE	GLT	Thu, May 4, 1995	18.00	18.00	17.63	17.63
739	NYSE	GLT	Wed, May 3, 1995	17.88	18.00	17.75	17.88
738	NYSE	GLT	Tue, May 2, 1995	17.63	17.75	17.63	17.63
737	NYSE	GLT	Mon, May 1, 1995	17.88	17.88	17.75	17.75
736	NYSE	GLT	Fri, Apr 28, 1995	17.88	18.13	17.88	18.00
735	NYSE	GLT	Thu, Apr 27, 1995	17.88	18.13	17.88	18.00
734	NYSE	GLT	Wed, Apr 26, 1995	17.88	18.13	17.88	17.88
733	NYSE	GLT	Tue, Apr 25, 1995	17.75	18.00	17.75	17.88
732	NYSE	GLT	Mon, Apr 24, 1995	18.13	18.13	18.00	18.00
731	NYSE	GLT	Fri, Apr 21, 1995	17.88	18.13	17.75	18.00
730	NYSE	GLT	Thu, Apr 20, 1995	17.50	17.88	17.50	17.63
729	NYSE	GLT	Wed, Apr 19, 1995	17.75	17.75	17.50	17.75
728	NYSE	GLT	Tue, Apr 18, 1995	17.63	17.63	17.50	17.63
727	NYSE	GLT	Mon, Apr 17, 1995	18.13	18.13	17.50	17.50
726	NYSE	GLT	Thu, Apr 13, 1995	18.00	18.25	18.00	18.13
725	NYSE	GLT	Wed, Apr 12, 1995	18.13	18.13	18.00	18.13
724	NYSE	GLT	Tue, Apr 11, 1995	18.13	18.25	18.00	18.13
723	NYSE	GLT	Mon, Apr 10, 1995	18.38	18.38	18.00	18.25
722	NYSE	GLT	Fri, Apr 7, 1995	17.75	18.25	17.75	18.25
721	NYSE	GLT	Thu, Apr 6, 1995	18.13	18.25	18.00	18.00
720	NYSE	GLT	Wed, Apr 5, 1995	18.13	18.38	18.13	18.13
719	NYSE	GLT	Tue, Apr 4, 1995	18.00	18.50	18.00	18.38
718	NYSE	GLT	Mon, Apr 3, 1995	17.75	18.00	17.75	18.00
717	NYSE	GLT	Fri, Mar 31, 1995	18.13	18.13	17.88	17.88
716	NYSE	GLT	Thu, Mar 30, 1995	17.88	18.13	17.75	18.13
715	NYSE	GLT	Wed, Mar 29, 1995	17.88	17.88	17.75	17.75
714	NYSE	GLT	Tue, Mar 28, 1995	17.75	17.88	17.63	17.88
713	NYSE	GLT	Mon, Mar 27, 1995	17.63	17.88	17.50	17.88
712	NYSE	GLT	Fri, Mar 24, 1995	17.25	17.75	17.25	17.75
711	NYSE	GLT	Thu, Mar 23, 1995	17.00	17.50	16.88	17.13
710	NYSE	GLT	Wed, Mar 22, 1995	16.88	17.00	16.88	17.00
709	NYSE	GLT	Tue, Mar 21, 1995	16.75	17.13	16.75	17.00
708	NYSE	GLT	Mon, Mar 20, 1995	16.88	17.00	16.75	16.75
707	NYSE	GLT	Fri, Mar 17, 1995	16.88	17.00	16.75	16.88
706	NYSE	GLT	Thu, Mar 16, 1995	17.13	17.13	17.00	17.00
705	NYSE	GLT	Wed, Mar 15, 1995	17.25	17.25	17.00	17.25
704	NYSE	GLT	Tue, Mar 14, 1995	17.25	17.50	17.00	17.38
703	NYSE	GLT	Mon, Mar 13, 1995	17.00	17.25	17.00	17.00
702	NYSE	GLT	Fri, Mar 10, 1995	17.00	17.13	17.00	17.13
701	NYSE	GLT	Thu, Mar 9, 1995	16.88	17.00	16.88	16.88
700	NYSE	GLT	Wed, Mar 8, 1995	16.88	17.00	16.88	16.88
699	NYSE	GLT	Tue, Mar 7, 1995	17.25	17.25	17.00	17.00
698	NYSE	GLT	Mon, Mar 6, 1995	17.50	17.50	17.38	17.38
697	NYSE	GLT	Fri, Mar 3, 1995	17.75	17.88	17.63	17.63
696	NYSE	GLT	Thu, Mar 2, 1995	17.88	18.00	17.88	18.00
695	NYSE	GLT	Wed, Mar 1, 1995	18.13	18.13	18.00	18.00
694	NYSE	GLT	Tue, Feb 28, 1995	18.13	18.25	18.00	18.25
693	NYSE	GLT	Mon, Feb 27, 1995	18.13	18.13	17.88	17.88
692	NYSE	GLT	Fri, Feb 24, 1995	17.88	18.38	17.88	18.38
691	NYSE	GLT	Thu, Feb 23, 1995	18.00	18.13	17.88	17.88
690	NYSE	GLT	Wed, Feb 22, 1995	17.75	18.13	17.75	18.00
689	NYSE	GLT	Tue, Feb 21, 1995	17.75	18.00	17.75	18.00
688	NYSE	GLT	Fri, Feb 17, 1995	17.38	17.75	17.38	17.75
687	NYSE	GLT	Thu, Feb 16, 1995	17.50	17.50	17.38	17.50
686	NYSE	GLT	Wed, Feb 15, 1995	17.13	17.50	17.00	17.50
685	NYSE	GLT	Tue, Feb 14, 1995	16.88	17.25	16.88	17.25
684	NYSE	GLT	Mon, Feb 13, 1995	16.88	17.13	16.63	16.88
683	NYSE	GLT	Fri, Feb 10, 1995	17.00	17.13	16.75	17.00
682	NYSE	GLT	Thu, Feb 9, 1995	16.88	17.13	16.75	17.13
681	NYSE	GLT	Wed, Feb 8, 1995	16.75	17.13	16.63	16.88
680	NYSE	GLT	Tue, Feb 7, 1995	16.88	17.13	16.75	16.88
679	NYSE	GLT	Mon, Feb 6, 1995	16.63	16.88	16.50	16.88
678	NYSE	GLT	Fri, Feb 3, 1995	16.50	16.75	16.38	16.50
677	NYSE	GLT	Thu, Feb 2, 1995	16.38	16.38	16.25	16.38
676	NYSE	GLT	Wed, Feb 1, 1995	16.50	16.50	16.13	16.25
675	NYSE	GLT	Tue, Jan 31, 1995	16.50	16.50	16.38	16.38
674	NYSE	GLT	Mon, Jan 30, 1995	16.13	16.50	16.13	16.38
673	NYSE	GLT	Fri, Jan 27, 1995	16.50	16.63	16.13	16.13
672	NYSE	GLT	Thu, Jan 26, 1995	16.38	16.75	16.25	16.50
671	NYSE	GLT	Wed, Jan 25, 1995	16.63	16.63	16.38	16.38
670	NYSE	GLT	Tue, Jan 24, 1995	16.50	16.63	16.38	16.63
669	NYSE	GLT	Mon, Jan 23, 1995	16.38	16.63	16.00	16.63
668	NYSE	GLT	Fri, Jan 20, 1995	16.50	16.63	16.38	16.50
667	NYSE	GLT	Thu, Jan 19, 1995	16.38	16.50	16.38	16.50
666	NYSE	GLT	Wed, Jan 18, 1995	16.38	16.50	16.25	16.38
665	NYSE	GLT	Tue, Jan 17, 1995	16.25	16.50	16.25	16.50
664	NYSE	GLT	Mon, Jan 16, 1995	16.13	16.25	16.13	16.25
663	NYSE	GLT	Fri, Jan 13, 1995	16.13	16.25	16.13	16.13
662	NYSE	GLT	Thu, Jan 12, 1995	15.88	16.25	15.88	16.25
661	NYSE	GLT	Wed, Jan 11, 1995	16.13	16.13	15.75	15.88
660	NYSE	GLT	Tue, Jan 10, 1995	15.75	16.25	15.63	16.13
659	NYSE	GLT	Mon, Jan 9, 1995	15.75	15.88	15.75	15.88
658	NYSE	GLT	Fri, Jan 6, 1995	15.88	16.00	15.88	15.88
657	NYSE	GLT	Thu, Jan 5, 1995	15.88	16.00	15.75	15.88
656	NYSE	GLT	Wed, Jan 4, 1995	15.75	16.13	15.63	16.13
655	NYSE	GLT	Tue, Jan 3, 1995	15.38	15.88	15.38	15.88
654	NYSE	GLT	Fri, Dec 30, 1994	15.50	15.88	15.25	15.50
653	NYSE	GLT	Thu, Dec 29, 1994	15.75	15.75	15.50	15.50
652	NYSE	GLT	Wed, Dec 28, 1994	15.75	15.88	15.63	15.75
651	NYSE	GLT	Tue, Dec 27, 1994	15.88	15.88	15.75	15.75
650	NYSE	GLT	Fri, Dec 23, 1994	15.63	15.88	15.63	15.88
649	NYSE	GLT	Thu, Dec 22, 1994	15.63	15.88	15.50	15.50
648	NYSE	GLT	Wed, Dec 21, 1994	15.63	15.88	15.63	15.75
647	NYSE	GLT	Tue, Dec 20, 1994	15.75	15.75	15.50	15.63
646	NYSE	GLT	Mon, Dec 19, 1994	15.88	15.88	15.63	15.75
645	NYSE	GLT	Fri, Dec 16, 1994	15.50	15.88	15.38	15.75
644	NYSE	GLT	Thu, Dec 15, 1994	15.25	15.88	15.13	15.63
643	NYSE	GLT	Wed, Dec 14, 1994	15.38	15.75	15.25	15.50
642	NYSE	GLT	Tue, Dec 13, 1994	15.25	15.38	15.13	15.38
641	NYSE	GLT	Mon, Dec 12, 1994	15.13	15.38	15.13	15.25
640	NYSE	GLT	Fri, Dec 9, 1994	15.25	15.38	15.13	15.13
639	NYSE	GLT	Thu, Dec 8, 1994	15.50	15.63	15.38	15.38
638	NYSE	GLT	Wed, Dec 7, 1994	15.38	15.50	15.25	15.38
637	NYSE	GLT	Tue, Dec 6, 1994	15.50	15.63	15.38	15.38
636	NYSE	GLT	Mon, Dec 5, 1994	15.38	15.75	15.38	15.63
635	NYSE	GLT	Fri, Dec 2, 1994	15.50	15.50	15.25	15.38
634	NYSE	GLT	Thu, Dec 1, 1994	15.38	15.63	15.38	15.50
633	NYSE	GLT	Wed, Nov 30, 1994	15.38	15.63	15.38	15.50
632	NYSE	GLT	Tue, Nov 29, 1994	15.63	15.63	15.38	15.50
631	NYSE	GLT	Mon, Nov 28, 1994	15.63	15.75	15.50	15.63
630	NYSE	GLT	Fri, Nov 25, 1994	15.75	15.88	15.75	15.88
629	NYSE	GLT	Wed, Nov 23, 1994	15.75	15.88	15.75	15.75
628	NYSE	GLT	Tue, Nov 22, 1994	15.75	15.88	15.75	15.75
627	NYSE	GLT	Mon, Nov 21, 1994	16.38	16.38	15.75	16.00
626	NYSE	GLT	Fri, Nov 18, 1994	16.25	16.63	16.13	16.50
625	NYSE	GLT	Thu, Nov 17, 1994	16.13	16.50	16.13	16.25
624	NYSE	GLT	Wed, Nov 16, 1994	16.00	16.25	16.00	16.13
623	NYSE	GLT	Tue, Nov 15, 1994	16.25	16.25	16.00	16.00
622	NYSE	GLT	Mon, Nov 14, 1994	15.75	16.13	15.75	16.13
621	NYSE	GLT	Fri, Nov 11, 1994	15.63	15.88	15.63	15.75
620	NYSE	GLT	Thu, Nov 10, 1994	15.88	16.00	15.75	15.88
619	NYSE	GLT	Wed, Nov 9, 1994	15.75	16.00	15.50	15.88
618	NYSE	GLT	Tue, Nov 8, 1994	15.75	15.88	15.50	15.50
617	NYSE	GLT	Mon, Nov 7, 1994	16.00	16.00	15.75	15.88
616	NYSE	GLT	Fri, Nov 4, 1994	15.75	16.00	15.75	15.88
615	NYSE	GLT	Thu, Nov 3, 1994	15.38	15.88	15.38	15.75
614	NYSE	GLT	Wed, Nov 2, 1994	15.38	15.38	15.13	15.38
613	NYSE	GLT	Tue, Nov 1, 1994	15.75	15.88	15.38	15.38
612	NYSE	GLT	Mon, Oct 31, 1994	16.00	16.00	15.88	15.88
611	NYSE	GLT	Fri, Oct 28, 1994	16.00	16.00	15.75	15.88
610	NYSE	GLT	Thu, Oct 27, 1994	16.00	16.00	15.75	15.88
609	NYSE	GLT	Wed, Oct 26, 1994	16.13	16.13	15.88	16.00
608	NYSE	GLT	Tue, Oct 25, 1994	16.38	16.63	15.88	16.13
607	NYSE	GLT	Mon, Oct 24, 1994	17.00	17.13	16.50	16.50
606	NYSE	GLT	Fri, Oct 21, 1994	17.25	17.25	16.75	16.88
605	NYSE	GLT	Thu, Oct 20, 1994	17.25	17.25	17.13	17.25
604	NYSE	GLT	Wed, Oct 19, 1994	17.25	17.38	17.13	17.13
603	NYSE	GLT	Tue, Oct 18, 1994	17.25	17.25	17.13	17.13
602	NYSE	GLT	Mon, Oct 17, 1994	17.13	17.25	17.00	17.25
601	NYSE	GLT	Fri, Oct 14, 1994	17.13	17.25	17.13	17.25
600	NYSE	GLT	Thu, Oct 13, 1994	17.50	17.50	17.13	17.13
599	NYSE	GLT	Wed, Oct 12, 1994	17.00	17.38	16.88	17.38
598	NYSE	GLT	Tue, Oct 11, 1994	17.00	17.06	16.88	17.00
597	NYSE	GLT	Mon, Oct 10, 1994	17.00	17.00	16.75	16.88
596	NYSE	GLT	Fri, Oct 7, 1994	17.00	17.25	16.75	16.88
595	NYSE	GLT	Thu, Oct 6, 1994	17.25	17.25	17.00	17.13
594	NYSE	GLT	Wed, Oct 5, 1994	17.38	17.38	17.13	17.38
593	NYSE	GLT	Tue, Oct 4, 1994	17.25	17.38	17.25	17.38
592	NYSE	GLT	Mon, Oct 3, 1994	17.13	17.38	17.13	17.25
591	NYSE	GLT	Fri, Sep 30, 1994	16.63	17.25	16.63	17.13
590	NYSE	GLT	Thu, Sep 29, 1994	16.50	16.50	16.25	16.50
589	NYSE	GLT	Wed, Sep 28, 1994	16.75	16.88	16.63	16.75
588	NYSE	GLT	Tue, Sep 27, 1994	17.13	17.13	16.63	16.88
587	NYSE	GLT	Mon, Sep 26, 1994	17.38	17.38	17.13	17.25
586	NYSE	GLT	Fri, Sep 23, 1994	17.25	17.38	17.25	17.25
585	NYSE	GLT	Thu, Sep 22, 1994	17.50	17.50	17.38	17.50
584	NYSE	GLT	Wed, Sep 21, 1994	17.25	17.50	17.25	17.50
583	NYSE	GLT	Tue, Sep 20, 1994	17.63	17.63	17.25	17.25
582	NYSE	GLT	Mon, Sep 19, 1994	18.00	18.13	17.75	17.75
581	NYSE	GLT	Fri, Sep 16, 1994	18.00	18.25	17.75	17.88
580	NYSE	GLT	Thu, Sep 15, 1994	16.88	17.63	16.88	17.63
579	NYSE	GLT	Wed, Sep 14, 1994	16.63	16.88	16.63	16.75
578	NYSE	GLT	Tue, Sep 13, 1994	16.38	16.75	16.38	16.75
577	NYSE	GLT	Mon, Sep 12, 1994	16.63	16.63	16.38	16.63
576	NYSE	GLT	Fri, Sep 9, 1994	16.38	16.63	16.25	16.63
575	NYSE	GLT	Thu, Sep 8, 1994	16.25	16.25	15.88	16.25
574	NYSE	GLT	Wed, Sep 7, 1994	16.13	16.25	16.00	16.25
573	NYSE	GLT	Tue, Sep 6, 1994	16.13	16.50	16.13	16.38
572	NYSE	GLT	Fri, Sep 2, 1994	16.00	16.38	16.00	16.25
571	NYSE	GLT	Thu, Sep 1, 1994	16.13	16.25	16.00	16.13
570	NYSE	GLT	Wed, Aug 31, 1994	16.13	16.13	16.00	16.00
569	NYSE	GLT	Tue, Aug 30, 1994	16.00	16.50	16.00	16.13
568	NYSE	GLT	Mon, Aug 29, 1994	15.50	16.13	15.50	16.13
567	NYSE	GLT	Fri, Aug 26, 1994	15.13	15.25	15.13	15.25
566	NYSE	GLT	Thu, Aug 25, 1994	14.88	15.13	14.88	15.00
565	NYSE	GLT	Wed, Aug 24, 1994	14.88	15.00	14.88	15.00
564	NYSE	GLT	Tue, Aug 23, 1994	15.00	15.13	14.88	14.88
563	NYSE	GLT	Mon, Aug 22, 1994	14.88	14.88	14.75	14.88
562	NYSE	GLT	Fri, Aug 19, 1994	14.88	15.00	14.88	15.00
561	NYSE	GLT	Thu, Aug 18, 1994	15.00	15.13	14.94	14.94
560	NYSE	GLT	Wed, Aug 17, 1994	15.13	15.25	15.00	15.13
559	NYSE	GLT	Tue, Aug 16, 1994	15.13	15.50	15.13	15.13
558	NYSE	GLT	Mon, Aug 15, 1994	15.00	15.25	15.00	15.25
557	NYSE	GLT	Fri, Aug 12, 1994	15.25	15.25	15.00	15.00
556	NYSE	GLT	Thu, Aug 11, 1994	15.13	15.25	15.13	15.13
555	NYSE	GLT	Wed, Aug 10, 1994	15.00	15.25	15.00	15.13
554	NYSE	GLT	Tue, Aug 9, 1994	15.13	15.25	15.00	15.00
553	NYSE	GLT	Mon, Aug 8, 1994	15.13	15.25	15.13	15.25
552	NYSE	GLT	Fri, Aug 5, 1994	15.00	15.25	15.00	15.13
551	NYSE	GLT	Thu, Aug 4, 1994	15.13	15.13	15.00	15.13
550	NYSE	GLT	Wed, Aug 3, 1994	15.63	15.63	15.25	15.25
549	NYSE	GLT	Tue, Aug 2, 1994	15.38	15.63	15.13	15.38
548	NYSE	GLT	Mon, Aug 1, 1994	15.00	15.38	15.00	15.38
547	NYSE	GLT	Fri, Jul 29, 1994	15.13	15.38	15.00	15.13
546	NYSE	GLT	Thu, Jul 28, 1994	15.25	15.25	15.00	15.00
545	NYSE	GLT	Wed, Jul 27, 1994	15.00	15.38	15.00	15.38
544	NYSE	GLT	Tue, Jul 26, 1994	14.63	15.00	14.63	14.88
543	NYSE	GLT	Mon, Jul 25, 1994	14.88	15.00	14.88	14.88
542	NYSE	GLT	Fri, Jul 22, 1994	15.00	15.13	14.75	15.13
541	NYSE	GLT	Thu, Jul 21, 1994	15.25	15.25	14.88	15.13
540	NYSE	GLT	Wed, Jul 20, 1994	14.75	15.25	14.75	15.25
539	NYSE	GLT	Tue, Jul 19, 1994	15.25	15.25	14.63	14.63
538	NYSE	GLT	Mon, Jul 18, 1994	15.50	15.63	15.25	15.25
537	NYSE	GLT	Fri, Jul 15, 1994	15.75	15.75	15.50	15.50
536	NYSE	GLT	Thu, Jul 14, 1994	15.88	15.88	15.63	15.88
535	NYSE	GLT	Wed, Jul 13, 1994	16.00	16.13	15.88	16.00
534	NYSE	GLT	Tue, Jul 12, 1994	16.13	16.50	16.00	16.25
533	NYSE	GLT	Mon, Jul 11, 1994	16.50	16.50	16.13	16.13
532	NYSE	GLT	Fri, Jul 8, 1994	16.00	16.75	16.00	16.50
531	NYSE	GLT	Thu, Jul 7, 1994	16.25	16.25	16.00	16.13
530	NYSE	GLT	Wed, Jul 6, 1994	15.75	16.13	15.69	16.13
529	NYSE	GLT	Tue, Jul 5, 1994	16.00	16.13	15.88	16.00
528	NYSE	GLT	Fri, Jul 1, 1994	16.00	16.00	15.75	16.00
527	NYSE	GLT	Thu, Jun 30, 1994	16.25	16.50	16.00	16.00
526	NYSE	GLT	Wed, Jun 29, 1994	16.00	16.38	15.88	16.38
525	NYSE	GLT	Tue, Jun 28, 1994	16.25	16.50	16.25	16.50
524	NYSE	GLT	Mon, Jun 27, 1994	16.25	16.50	16.00	16.50
523	NYSE	GLT	Fri, Jun 24, 1994	16.75	16.75	16.25	16.38
522	NYSE	GLT	Thu, Jun 23, 1994	16.75	16.88	16.75	16.75
521	NYSE	GLT	Wed, Jun 22, 1994	16.75	16.88	16.75	16.88
520	NYSE	GLT	Tue, Jun 21, 1994	16.75	16.88	16.75	16.75
519	NYSE	GLT	Mon, Jun 20, 1994	17.13	17.13	17.00	17.00
518	NYSE	GLT	Fri, Jun 17, 1994	17.38	17.38	17.13	17.25
517	NYSE	GLT	Thu, Jun 16, 1994	16.63	17.25	16.63	17.25
516	NYSE	GLT	Wed, Jun 15, 1994	16.88	16.88	16.50	16.63
515	NYSE	GLT	Tue, Jun 14, 1994	16.75	17.13	16.75	16.88
514	NYSE	GLT	Mon, Jun 13, 1994	16.25	16.88	16.25	16.88
513	NYSE	GLT	Fri, Jun 10, 1994	16.13	16.50	16.13	16.38
512	NYSE	GLT	Thu, Jun 9, 1994	15.88	16.25	15.88	16.13
511	NYSE	GLT	Wed, Jun 8, 1994	15.88	15.88	15.75	15.75
510	NYSE	GLT	Tue, Jun 7, 1994	15.75	16.00	15.75	15.88
509	NYSE	GLT	Mon, Jun 6, 1994	15.75	16.00	15.75	15.75
508	NYSE	GLT	Fri, Jun 3, 1994	16.00	16.13	16.00	16.00
507	NYSE	GLT	Thu, Jun 2, 1994	16.13	16.13	15.88	15.88
506	NYSE	GLT	Wed, Jun 1, 1994	15.63	16.00	15.63	15.88
505	NYSE	GLT	Tue, May 31, 1994	16.00	16.00	15.50	15.50
504	NYSE	GLT	Fri, May 27, 1994	15.63	16.25	15.63	16.13
503	NYSE	GLT	Thu, May 26, 1994	15.63	16.00	15.63	15.88
502	NYSE	GLT	Wed, May 25, 1994	15.63	15.88	15.50	15.75
501	NYSE	GLT	Tue, May 24, 1994	16.13	16.13	15.63	15.63
500	NYSE	GLT	Mon, May 23, 1994	15.88	16.13	15.75	16.00
499	NYSE	GLT	Fri, May 20, 1994	16.00	16.00	15.63	15.63
498	NYSE	GLT	Thu, May 19, 1994	16.75	16.75	16.13	16.13
497	NYSE	GLT	Wed, May 18, 1994	16.00	16.88	16.00	16.88
496	NYSE	GLT	Tue, May 17, 1994	15.88	16.00	15.50	15.88
495	NYSE	GLT	Mon, May 16, 1994	15.50	16.00	15.50	15.63
494	NYSE	GLT	Fri, May 13, 1994	15.50	15.75	15.50	15.63
493	NYSE	GLT	Thu, May 12, 1994	15.50	15.63	15.50	15.50
492	NYSE	GLT	Wed, May 11, 1994	15.75	15.75	15.50	15.50
491	NYSE	GLT	Tue, May 10, 1994	15.25	15.88	15.25	15.88
490	NYSE	GLT	Mon, May 9, 1994	15.25	15.38	15.13	15.13
489	NYSE	GLT	Fri, May 6, 1994	15.50	15.50	15.13	15.38
488	NYSE	GLT	Thu, May 5, 1994	15.75	15.75	15.50	15.63
487	NYSE	GLT	Wed, May 4, 1994	15.63	15.88	15.63	15.88
486	NYSE	GLT	Tue, May 3, 1994	15.88	16.00	15.63	15.88
485	NYSE	GLT	Mon, May 2, 1994	15.25	15.88	15.13	15.75
484	NYSE	GLT	Fri, Apr 29, 1994	15.38	15.50	15.25	15.25
483	NYSE	GLT	Thu, Apr 28, 1994	15.38	15.50	15.25	15.50
482	NYSE	GLT	Tue, Apr 26, 1994	15.25	15.63	15.25	15.50
481	NYSE	GLT	Mon, Apr 25, 1994	15.38	15.50	15.25	15.38
480	NYSE	GLT	Fri, Apr 22, 1994	15.75	15.75	15.50	15.50
479	NYSE	GLT	Thu, Apr 21, 1994	15.75	15.88	15.63	15.75
478	NYSE	GLT	Wed, Apr 20, 1994	15.88	16.00	15.63	15.75
477	NYSE	GLT	Tue, Apr 19, 1994	15.75	16.00	15.75	15.88
476	NYSE	GLT	Mon, Apr 18, 1994	15.75	15.88	15.50	15.75
475	NYSE	GLT	Fri, Apr 15, 1994	16.13	16.13	15.63	15.75
474	NYSE	GLT	Thu, Apr 14, 1994	16.63	16.63	16.00	16.00
473	NYSE	GLT	Wed, Apr 13, 1994	16.50	16.88	16.50	16.63
472	NYSE	GLT	Tue, Apr 12, 1994	16.88	16.88	16.50	16.75
471	NYSE	GLT	Mon, Apr 11, 1994	16.50	16.88	16.13	16.75
470	NYSE	GLT	Fri, Apr 8, 1994	16.50	16.63	16.13	16.63
469	NYSE	GLT	Thu, Apr 7, 1994	16.50	16.50	16.00	16.38
468	NYSE	GLT	Wed, Apr 6, 1994	16.88	17.13	16.63	16.63
467	NYSE	GLT	Tue, Apr 5, 1994	16.75	17.00	16.63	16.88
466	NYSE	GLT	Mon, Apr 4, 1994	15.88	16.50	15.75	16.50
465	NYSE	GLT	Thu, Mar 31, 1994	16.13	16.25	15.88	16.00
464	NYSE	GLT	Wed, Mar 30, 1994	16.75	16.75	16.38	16.38
463	NYSE	GLT	Tue, Mar 29, 1994	16.88	16.88	16.75	16.75
462	NYSE	GLT	Mon, Mar 28, 1994	17.00	17.13	16.75	17.13
461	NYSE	GLT	Fri, Mar 25, 1994	16.88	17.13	16.75	16.75
460	NYSE	GLT	Thu, Mar 24, 1994	16.88	17.13	16.75	17.13
459	NYSE	GLT	Wed, Mar 23, 1994	16.88	17.00	16.63	16.88
458	NYSE	GLT	Tue, Mar 22, 1994	17.25	17.50	17.00	17.00
457	NYSE	GLT	Mon, Mar 21, 1994	17.63	17.63	17.25	17.38
456	NYSE	GLT	Fri, Mar 18, 1994	18.00	18.00	17.63	17.75
455	NYSE	GLT	Thu, Mar 17, 1994	17.00	17.38	17.00	17.25
454	NYSE	GLT	Wed, Mar 16, 1994	17.13	17.13	16.88	16.88
453	NYSE	GLT	Tue, Mar 15, 1994	16.88	17.13	16.75	17.00
452	NYSE	GLT	Mon, Mar 14, 1994	16.75	17.13	16.75	17.00
451	NYSE	GLT	Fri, Mar 11, 1994	16.75	16.75	16.63	16.63
450	NYSE	GLT	Thu, Mar 10, 1994	16.38	16.88	16.00	16.88
449	NYSE	GLT	Wed, Mar 9, 1994	16.75	16.75	16.38	16.50
448	NYSE	GLT	Tue, Mar 8, 1994	16.75	17.00	16.63	16.75
447	NYSE	GLT	Mon, Mar 7, 1994	16.50	16.88	16.50	16.75
446	NYSE	GLT	Fri, Mar 4, 1994	16.75	16.75	16.50	16.63
445	NYSE	GLT	Thu, Mar 3, 1994	16.75	16.88	16.75	16.75
444	NYSE	GLT	Wed, Mar 2, 1994	16.88	16.88	16.75	16.88
443	NYSE	GLT	Tue, Mar 1, 1994	17.13	17.13	16.75	16.88
442	NYSE	GLT	Mon, Feb 28, 1994	17.00	17.00	16.75	16.75
441	NYSE	GLT	Fri, Feb 25, 1994	17.13	17.25	16.88	17.00
440	NYSE	GLT	Thu, Feb 24, 1994	17.25	17.38	17.13	17.13
439	NYSE	GLT	Wed, Feb 23, 1994	17.25	17.63	17.25	17.50
438	NYSE	GLT	Tue, Feb 22, 1994	17.00	17.38	17.00	17.25
437	NYSE	GLT	Fri, Feb 18, 1994	17.50	17.63	17.38	17.38
436	NYSE	GLT	Thu, Feb 17, 1994	17.63	17.75	17.63	17.63
435	NYSE	GLT	Wed, Feb 16, 1994	17.50	17.75	17.50	17.63
434	NYSE	GLT	Tue, Feb 15, 1994	17.50	17.75	17.50	17.63
433	NYSE	GLT	Mon, Feb 14, 1994	17.50	18.00	17.50	17.75
432	NYSE	GLT	Fri, Feb 11, 1994	18.13	18.13	17.63	17.63
431	NYSE	GLT	Thu, Feb 10, 1994	18.25	18.38	18.13	18.38
430	NYSE	GLT	Wed, Feb 9, 1994	18.00	18.38	18.00	18.38
429	NYSE	GLT	Tue, Feb 8, 1994	18.00	18.00	17.75	17.88
428	NYSE	GLT	Mon, Feb 7, 1994	18.00	18.50	17.63	18.00
427	NYSE	GLT	Fri, Feb 4, 1994	18.63	18.63	18.00	18.13
426	NYSE	GLT	Thu, Feb 3, 1994	18.75	18.75	18.38	18.50
425	NYSE	GLT	Wed, Feb 2, 1994	18.63	18.75	18.50	18.63
424	NYSE	GLT	Tue, Feb 1, 1994	18.63	18.88	18.63	18.63
423	NYSE	GLT	Mon, Jan 31, 1994	18.75	18.88	18.50	18.63
422	NYSE	GLT	Fri, Jan 28, 1994	18.75	18.88	18.63	18.75
421	NYSE	GLT	Thu, Jan 27, 1994	18.63	18.88	18.38	18.63
420	NYSE	GLT	Wed, Jan 26, 1994	18.63	18.88	18.63	18.88
419	NYSE	GLT	Tue, Jan 25, 1994	18.63	18.88	18.50	18.63
418	NYSE	GLT	Mon, Jan 24, 1994	18.38	18.88	18.25	18.88
417	NYSE	GLT	Fri, Jan 21, 1994	18.75	18.75	18.38	18.50
416	NYSE	GLT	Thu, Jan 20, 1994	18.88	18.88	18.50	18.50
415	NYSE	GLT	Wed, Jan 19, 1994	18.63	18.88	18.63	18.75
414	NYSE	GLT	Tue, Jan 18, 1994	18.50	18.88	17.88	18.88
413	NYSE	GLT	Mon, Jan 17, 1994	18.63	18.63	18.50	18.63
412	NYSE	GLT	Fri, Jan 14, 1994	18.50	18.88	18.50	18.88
411	NYSE	GLT	Thu, Jan 13, 1994	18.75	18.75	18.63	18.63
410	NYSE	GLT	Wed, Jan 12, 1994	18.25	19.00	18.25	18.88
409	NYSE	GLT	Tue, Jan 11, 1994	19.00	19.13	18.25	18.38
408	NYSE	GLT	Mon, Jan 10, 1994	18.88	19.13	18.88	18.88
407	NYSE	GLT	Fri, Jan 7, 1994	18.88	19.25	18.88	19.25
406	NYSE	GLT	Thu, Jan 6, 1994	19.00	19.38	18.88	19.00
405	NYSE	GLT	Wed, Jan 5, 1994	18.88	19.25	18.88	19.13
404	NYSE	GLT	Tue, Jan 4, 1994	18.63	19.38	18.63	19.00
403	NYSE	GLT	Mon, Jan 3, 1994	18.38	18.63	18.13	18.50
402	NYSE	GLT	Fri, Dec 31, 1993	18.88	19.00	18.63	18.63
401	NYSE	GLT	Thu, Dec 30, 1993	18.75	19.00	18.38	18.75
400	NYSE	GLT	Wed, Dec 29, 1993	18.63	18.88	18.63	18.88
399	NYSE	GLT	Tue, Dec 28, 1993	18.25	18.75	18.13	18.75
398	NYSE	GLT	Mon, Dec 27, 1993	17.38	18.25	17.25	18.00
397	NYSE	GLT	Thu, Dec 23, 1993	17.75	17.75	17.25	17.50
396	NYSE	GLT	Wed, Dec 22, 1993	18.13	18.13	17.63	17.63
395	NYSE	GLT	Tue, Dec 21, 1993	18.75	18.88	18.38	18.38
394	NYSE	GLT	Mon, Dec 20, 1993	18.63	18.75	18.38	18.75
393	NYSE	GLT	Fri, Dec 17, 1993	18.38	19.00	18.25	18.75
392	NYSE	GLT	Thu, Dec 16, 1993	18.25	18.63	18.00	18.38
391	NYSE	GLT	Wed, Dec 15, 1993	18.50	18.63	18.38	18.50
390	NYSE	GLT	Tue, Dec 14, 1993	18.50	18.88	18.38	18.63
389	NYSE	GLT	Mon, Dec 13, 1993	18.38	18.50	18.38	18.50
388	NYSE	GLT	Fri, Dec 10, 1993	18.88	19.00	18.38	18.50
387	NYSE	GLT	Thu, Dec 9, 1993	18.75	19.00	18.63	18.75
386	NYSE	GLT	Wed, Dec 8, 1993	18.63	19.00	18.63	18.88
385	NYSE	GLT	Tue, Dec 7, 1993	18.88	19.00	18.63	18.63
384	NYSE	GLT	Mon, Dec 6, 1993	18.75	19.13	18.75	19.13
383	NYSE	GLT	Fri, Dec 3, 1993	18.50	19.00	18.38	19.00
382	NYSE	GLT	Thu, Dec 2, 1993	18.63	18.75	18.25	18.25
381	NYSE	GLT	Wed, Dec 1, 1993	19.00	19.00	18.50	18.75
380	NYSE	GLT	Tue, Nov 30, 1993	18.75	19.13	18.63	19.00
379	NYSE	GLT	Mon, Nov 29, 1993	18.38	19.13	18.38	18.88
378	NYSE	GLT	Fri, Nov 26, 1993	18.88	18.88	18.50	18.50
377	NYSE	GLT	Wed, Nov 24, 1993	18.38	18.88	18.38	18.88
376	NYSE	GLT	Tue, Nov 23, 1993	18.75	18.75	18.38	18.50
375	NYSE	GLT	Mon, Nov 22, 1993	18.50	18.75	18.38	18.75
374	NYSE	GLT	Fri, Nov 19, 1993	18.63	18.88	18.38	18.88
373	NYSE	GLT	Thu, Nov 18, 1993	18.75	18.75	18.25	18.50
372	NYSE	GLT	Wed, Nov 17, 1993	18.50	18.75	18.50	18.75
371	NYSE	GLT	Tue, Nov 16, 1993	18.38	18.75	18.38	18.75
370	NYSE	GLT	Mon, Nov 15, 1993	18.50	18.88	18.25	18.38
369	NYSE	GLT	Fri, Nov 12, 1993	18.00	18.63	17.88	18.50
368	NYSE	GLT	Thu, Nov 11, 1993	18.00	18.25	17.88	18.25
367	NYSE	GLT	Wed, Nov 10, 1993	17.75	18.25	17.75	18.00
366	NYSE	GLT	Tue, Nov 9, 1993	17.63	18.00	17.63	17.75
365	NYSE	GLT	Mon, Nov 8, 1993	17.50	18.13	17.50	17.63
364	NYSE	GLT	Fri, Nov 5, 1993	17.13	17.63	17.00	17.38
363	NYSE	GLT	Thu, Nov 4, 1993	16.88	17.50	16.63	17.00
362	NYSE	GLT	Wed, Nov 3, 1993	16.88	17.00	16.50	16.50
361	NYSE	GLT	Tue, Nov 2, 1993	16.50	17.13	16.38	17.13
360	NYSE	GLT	Mon, Nov 1, 1993	16.38	16.50	16.13	16.50
359	NYSE	GLT	Fri, Oct 29, 1993	16.00	16.50	15.88	16.50
358	NYSE	GLT	Thu, Oct 28, 1993	15.75	15.88	15.63	15.88
357	NYSE	GLT	Wed, Oct 27, 1993	16.00	16.00	15.50	15.75
356	NYSE	GLT	Tue, Oct 26, 1993	15.63	16.00	15.50	16.00
355	NYSE	GLT	Mon, Oct 25, 1993	15.75	15.88	15.63	15.75
354	NYSE	GLT	Fri, Oct 22, 1993	15.63	15.88	15.63	15.75
353	NYSE	GLT	Thu, Oct 21, 1993	15.88	16.13	15.50	15.50
352	NYSE	GLT	Wed, Oct 20, 1993	15.75	15.88	15.75	15.88
351	NYSE	GLT	Tue, Oct 19, 1993	16.00	16.00	15.75	15.75
350	NYSE	GLT	Mon, Oct 18, 1993	15.75	16.63	15.63	16.00
349	NYSE	GLT	Fri, Oct 15, 1993	15.25	15.38	15.25	15.25
348	NYSE	GLT	Thu, Oct 14, 1993	15.38	15.38	15.25	15.38
347	NYSE	GLT	Wed, Oct 13, 1993	15.13	15.38	15.13	15.25
346	NYSE	GLT	Tue, Oct 12, 1993	15.25	15.38	15.13	15.38
345	NYSE	GLT	Mon, Oct 11, 1993	15.13	15.25	15.13	15.25
344	NYSE	GLT	Fri, Oct 8, 1993	15.13	15.38	15.13	15.25
343	NYSE	GLT	Thu, Oct 7, 1993	15.38	15.38	15.13	15.25
342	NYSE	GLT	Wed, Oct 6, 1993	15.25	15.50	15.25	15.25
341	NYSE	GLT	Tue, Oct 5, 1993	15.25	15.50	15.25	15.50
340	NYSE	GLT	Mon, Oct 4, 1993	15.50	15.63	15.25	15.25
339	NYSE	GLT	Fri, Oct 1, 1993	15.63	15.63	15.38	15.63
338	NYSE	GLT	Thu, Sep 30, 1993	15.63	15.63	15.38	15.63
337	NYSE	GLT	Wed, Sep 29, 1993	15.63	15.63	15.50	15.50
336	NYSE	GLT	Tue, Sep 28, 1993	15.63	15.75	15.50	15.50
335	NYSE	GLT	Mon, Sep 27, 1993	15.63	15.75	15.63	15.75
334	NYSE	GLT	Fri, Sep 24, 1993	15.88	16.00	15.63	15.75
333	NYSE	GLT	Thu, Sep 23, 1993	15.63	16.00	15.63	15.88
332	NYSE	GLT	Wed, Sep 22, 1993	15.63	15.88	15.63	15.63
331	NYSE	GLT	Tue, Sep 21, 1993	15.63	16.00	15.63	15.75
330	NYSE	GLT	Mon, Sep 20, 1993	15.75	16.00	15.63	15.75
329	NYSE	GLT	Fri, Sep 17, 1993	15.88	16.00	15.75	15.88
328	NYSE	GLT	Thu, Sep 16, 1993	15.63	15.88	15.63	15.63
327	NYSE	GLT	Wed, Sep 15, 1993	15.88	16.13	15.75	15.75
326	NYSE	GLT	Tue, Sep 14, 1993	15.88	15.88	15.75	15.75
325	NYSE	GLT	Mon, Sep 13, 1993	15.75	16.00	15.75	16.00
324	NYSE	GLT	Fri, Sep 10, 1993	15.88	15.88	15.63	15.75
323	NYSE	GLT	Thu, Sep 9, 1993	15.88	16.13	15.63	15.75
322	NYSE	GLT	Wed, Sep 8, 1993	16.00	16.00	15.88	16.00
321	NYSE	GLT	Tue, Sep 7, 1993	16.38	16.50	16.00	16.13
320	NYSE	GLT	Fri, Sep 3, 1993	16.50	16.50	16.38	16.38
319	NYSE	GLT	Thu, Sep 2, 1993	16.75	16.88	16.50	16.50
318	NYSE	GLT	Wed, Sep 1, 1993	17.00	17.13	16.63	16.88
317	NYSE	GLT	Tue, Aug 31, 1993	17.25	17.38	17.13	17.13
316	NYSE	GLT	Mon, Aug 30, 1993	17.25	17.38	17.13	17.25
315	NYSE	GLT	Fri, Aug 27, 1993	17.00	17.13	16.88	17.13
314	NYSE	GLT	Thu, Aug 26, 1993	17.00	17.25	16.88	17.00
313	NYSE	GLT	Wed, Aug 25, 1993	16.75	17.38	16.75	17.13
312	NYSE	GLT	Tue, Aug 24, 1993	16.63	16.88	16.63	16.75
311	NYSE	GLT	Mon, Aug 23, 1993	16.75	16.88	16.63	16.63
310	NYSE	GLT	Fri, Aug 20, 1993	16.75	17.00	16.75	17.00
309	NYSE	GLT	Thu, Aug 19, 1993	16.88	17.13	16.75	17.13
308	NYSE	GLT	Wed, Aug 18, 1993	16.88	17.13	16.75	17.00
307	NYSE	GLT	Tue, Aug 17, 1993	16.75	16.88	16.63	16.88
306	NYSE	GLT	Mon, Aug 16, 1993	17.00	17.13	16.75	16.75
305	NYSE	GLT	Fri, Aug 13, 1993	17.38	17.38	17.00	17.13
304	NYSE	GLT	Thu, Aug 12, 1993	17.25	17.25	16.88	17.13
303	NYSE	GLT	Wed, Aug 11, 1993	17.63	17.63	17.13	17.25
302	NYSE	GLT	Tue, Aug 10, 1993	17.38	17.50	17.25	17.50
301	NYSE	GLT	Mon, Aug 9, 1993	17.50	17.50	17.25	17.38
300	NYSE	GLT	Fri, Aug 6, 1993	17.25	17.38	17.00	17.25
299	NYSE	GLT	Thu, Aug 5, 1993	17.38	17.50	17.25	17.38
298	NYSE	GLT	Wed, Aug 4, 1993	17.63	17.88	17.38	17.38
297	NYSE	GLT	Tue, Aug 3, 1993	17.63	17.75	17.38	17.63
296	NYSE	GLT	Mon, Aug 2, 1993	17.75	17.88	17.50	17.63
295	NYSE	GLT	Fri, Jul 30, 1993	17.63	17.88	17.63	17.75
294	NYSE	GLT	Thu, Jul 29, 1993	17.13	17.63	17.13	17.50
293	NYSE	GLT	Wed, Jul 28, 1993	17.50	17.50	17.13	17.25
292	NYSE	GLT	Tue, Jul 27, 1993	17.75	17.75	17.25	17.25
291	NYSE	GLT	Mon, Jul 26, 1993	17.88	17.88	17.38	17.88
290	NYSE	GLT	Fri, Jul 23, 1993	17.88	18.00	17.88	18.00
289	NYSE	GLT	Thu, Jul 22, 1993	18.25	18.25	17.88	18.13
288	NYSE	GLT	Wed, Jul 21, 1993	18.13	18.38	18.13	18.38
287	NYSE	GLT	Tue, Jul 20, 1993	18.13	18.13	18.00	18.00
286	NYSE	GLT	Mon, Jul 19, 1993	18.50	18.50	18.13	18.13
285	NYSE	GLT	Fri, Jul 16, 1993	18.38	18.50	18.25	18.50
284	NYSE	GLT	Thu, Jul 15, 1993	18.50	18.63	18.38	18.63
283	NYSE	GLT	Wed, Jul 14, 1993	18.63	18.75	18.50	18.63
282	NYSE	GLT	Tue, Jul 13, 1993	18.88	19.00	18.75	18.75
281	NYSE	GLT	Mon, Jul 12, 1993	18.75	19.00	18.75	18.88
280	NYSE	GLT	Fri, Jul 9, 1993	18.75	19.00	18.75	18.75
279	NYSE	GLT	Thu, Jul 8, 1993	18.25	19.00	18.25	19.00
278	NYSE	GLT	Wed, Jul 7, 1993	18.13	18.38	18.00	18.38
277	NYSE	GLT	Tue, Jul 6, 1993	18.25	18.38	17.88	18.00
276	NYSE	GLT	Fri, Jul 2, 1993	18.63	18.75	18.38	18.38
275	NYSE	GLT	Thu, Jul 1, 1993	19.00	19.00	18.75	18.88
274	NYSE	GLT	Wed, Jun 30, 1993	18.75	19.00	18.63	19.00
273	NYSE	GLT	Tue, Jun 29, 1993	18.75	18.75	18.63	18.75
272	NYSE	GLT	Mon, Jun 28, 1993	19.00	19.00	18.75	18.75
271	NYSE	GLT	Fri, Jun 25, 1993	19.00	19.38	19.00	19.13
270	NYSE	GLT	Thu, Jun 24, 1993	19.00	19.25	18.88	19.25
269	NYSE	GLT	Wed, Jun 23, 1993	19.00	19.25	19.00	19.13
268	NYSE	GLT	Tue, Jun 22, 1993	18.88	19.00	18.75	19.00
267	NYSE	GLT	Mon, Jun 21, 1993	18.63	18.88	18.63	18.75
266	NYSE	GLT	Fri, Jun 18, 1993	18.75	18.88	18.75	18.75
265	NYSE	GLT	Thu, Jun 17, 1993	19.00	19.00	18.75	18.75
264	NYSE	GLT	Wed, Jun 16, 1993	18.88	19.13	18.75	18.88
263	NYSE	GLT	Tue, Jun 15, 1993	18.75	18.88	18.63	18.63
262	NYSE	GLT	Mon, Jun 14, 1993	18.75	18.88	18.63	18.88
261	NYSE	GLT	Fri, Jun 11, 1993	18.88	19.13	18.75	18.75
260	NYSE	GLT	Thu, Jun 10, 1993	19.00	19.00	18.88	18.88
259	NYSE	GLT	Wed, Jun 9, 1993	18.88	19.00	18.88	19.00
258	NYSE	GLT	Tue, Jun 8, 1993	19.00	19.13	18.88	19.13
257	NYSE	GLT	Mon, Jun 7, 1993	18.88	19.13	18.75	19.00
256	NYSE	GLT	Fri, Jun 4, 1993	19.13	19.13	18.88	19.00
255	NYSE	GLT	Thu, Jun 3, 1993	19.00	19.25	19.00	19.00
254	NYSE	GLT	Wed, Jun 2, 1993	19.25	19.25	19.00	19.00
253	NYSE	GLT	Tue, Jun 1, 1993	18.88	19.38	18.88	19.13
252	NYSE	GLT	Fri, May 28, 1993	19.13	19.13	18.63	18.88
251	NYSE	GLT	Thu, May 27, 1993	18.88	19.25	18.75	19.25
250	NYSE	GLT	Wed, May 26, 1993	18.88	18.88	18.75	18.88
249	NYSE	GLT	Tue, May 25, 1993	19.00	19.00	18.75	18.88
248	NYSE	GLT	Mon, May 24, 1993	18.88	19.00	18.75	18.75
247	NYSE	GLT	Fri, May 21, 1993	18.75	19.38	18.75	19.38
246	NYSE	GLT	Thu, May 20, 1993	18.75	19.00	18.63	18.88
245	NYSE	GLT	Wed, May 19, 1993	18.75	18.88	18.63	18.75
244	NYSE	GLT	Tue, May 18, 1993	19.00	19.25	18.75	19.00
243	NYSE	GLT	Mon, May 17, 1993	19.38	19.38	18.63	19.00
242	NYSE	GLT	Fri, May 14, 1993	19.50	19.50	19.13	19.38
241	NYSE	GLT	Thu, May 13, 1993	19.00	19.38	19.00	19.25
240	NYSE	GLT	Wed, May 12, 1993	18.88	19.13	18.75	19.00
239	NYSE	GLT	Tue, May 11, 1993	18.88	19.00	18.75	18.88
238	NYSE	GLT	Mon, May 10, 1993	18.75	19.00	18.63	18.88
237	NYSE	GLT	Fri, May 7, 1993	18.50	18.63	18.38	18.63
236	NYSE	GLT	Thu, May 6, 1993	18.25	18.38	18.25	18.38
235	NYSE	GLT	Wed, May 5, 1993	18.25	18.38	18.00	18.25
234	NYSE	GLT	Tue, May 4, 1993	18.13	18.25	18.13	18.25
233	NYSE	GLT	Mon, May 3, 1993	18.13	18.13	17.88	18.13
232	NYSE	GLT	Fri, Apr 30, 1993	17.88	18.00	17.88	18.00
231	NYSE	GLT	Thu, Apr 29, 1993	17.88	18.13	17.75	17.88
230	NYSE	GLT	Wed, Apr 28, 1993	17.63	18.00	17.63	17.75
229	NYSE	GLT	Tue, Apr 27, 1993	17.63	18.00	17.50	17.75
228	NYSE	GLT	Mon, Apr 26, 1993	16.75	17.50	16.63	17.38
227	NYSE	GLT	Fri, Apr 23, 1993	16.88	17.00	16.63	16.63
226	NYSE	GLT	Thu, Apr 22, 1993	16.88	17.00	16.75	17.00
225	NYSE	GLT	Wed, Apr 21, 1993	16.75	17.00	16.75	17.00
224	NYSE	GLT	Tue, Apr 20, 1993	16.75	17.00	16.75	16.88
223	NYSE	GLT	Mon, Apr 19, 1993	16.75	16.88	16.50	16.75
222	NYSE	GLT	Fri, Apr 16, 1993	16.38	16.75	16.13	16.50
221	NYSE	GLT	Thu, Apr 15, 1993	16.63	16.88	16.13	16.13
220	NYSE	GLT	Wed, Apr 14, 1993	17.25	17.38	16.38	16.63
219	NYSE	GLT	Tue, Apr 13, 1993	16.25	17.25	16.25	17.25
218	NYSE	GLT	Mon, Apr 12, 1993	15.88	16.25	15.88	16.25
217	NYSE	GLT	Thu, Apr 8, 1993	16.00	16.13	16.00	16.00
216	NYSE	GLT	Wed, Apr 7, 1993	15.88	16.00	15.88	16.00
215	NYSE	GLT	Tue, Apr 6, 1993	16.00	16.00	15.75	16.00
214	NYSE	GLT	Mon, Apr 5, 1993	16.50	16.75	16.25	16.25
213	NYSE	GLT	Fri, Apr 2, 1993	16.88	16.88	16.63	16.75
212	NYSE	GLT	Thu, Apr 1, 1993	16.88	16.88	16.63	16.88
211	NYSE	GLT	Wed, Mar 31, 1993	16.88	17.00	16.75	17.00
210	NYSE	GLT	Tue, Mar 30, 1993	17.00	17.00	16.88	16.88
209	NYSE	GLT	Mon, Mar 29, 1993	17.25	17.25	16.88	17.00
208	NYSE	GLT	Fri, Mar 26, 1993	17.25	17.25	16.88	17.00
207	NYSE	GLT	Thu, Mar 25, 1993	17.50	17.50	16.88	17.25
206	NYSE	GLT	Wed, Mar 24, 1993	17.63	17.75	17.38	17.63
205	NYSE	GLT	Tue, Mar 23, 1993	17.63	17.75	17.38	17.38
204	NYSE	GLT	Mon, Mar 22, 1993	18.00	18.00	17.63	17.75
203	NYSE	GLT	Fri, Mar 19, 1993	18.13	18.13	17.75	18.00
202	NYSE	GLT	Thu, Mar 18, 1993	18.25	18.25	18.00	18.13
201	NYSE	GLT	Wed, Mar 17, 1993	18.00	18.25	18.00	18.13
200	NYSE	GLT	Tue, Mar 16, 1993	18.25	18.25	18.00	18.25
199	NYSE	GLT	Mon, Mar 15, 1993	18.38	18.50	18.25	18.50
198	NYSE	GLT	Fri, Mar 12, 1993	18.00	18.38	17.88	18.38
197	NYSE	GLT	Thu, Mar 11, 1993	18.75	18.75	18.25	18.25
196	NYSE	GLT	Wed, Mar 10, 1993	19.00	19.00	18.75	18.88
195	NYSE	GLT	Tue, Mar 9, 1993	18.63	18.88	18.38	18.88
194	NYSE	GLT	Mon, Mar 8, 1993	18.25	18.63	18.00	18.63
193	NYSE	GLT	Fri, Mar 5, 1993	18.00	18.13	18.00	18.13
192	NYSE	GLT	Thu, Mar 4, 1993	17.88	18.13	17.88	18.13
191	NYSE	GLT	Wed, Mar 3, 1993	18.13	18.13	17.88	18.00
190	NYSE	GLT	Tue, Mar 2, 1993	18.00	18.13	17.88	18.13
189	NYSE	GLT	Mon, Mar 1, 1993	18.13	18.13	17.88	17.88
188	NYSE	GLT	Fri, Feb 26, 1993	18.38	18.38	17.88	18.00
187	NYSE	GLT	Thu, Feb 25, 1993	17.88	18.38	17.88	18.25
186	NYSE	GLT	Wed, Feb 24, 1993	17.88	18.00	17.88	17.88
185	NYSE	GLT	Tue, Feb 23, 1993	17.75	17.88	17.63	17.88
184	NYSE	GLT	Mon, Feb 22, 1993	18.00	18.13	17.75	17.88
183	NYSE	GLT	Fri, Feb 19, 1993	17.88	17.88	17.63	17.88
182	NYSE	GLT	Thu, Feb 18, 1993	18.13	18.25	17.75	17.88
181	NYSE	GLT	Wed, Feb 17, 1993	18.38	18.38	18.00	18.00
180	NYSE	GLT	Tue, Feb 16, 1993	18.13	18.63	17.88	18.63
179	NYSE	GLT	Fri, Feb 12, 1993	18.13	18.25	18.00	18.13
178	NYSE	GLT	Thu, Feb 11, 1993	18.50	18.50	18.00	18.13
177	NYSE	GLT	Wed, Feb 10, 1993	18.50	18.50	18.25	18.50
176	NYSE	GLT	Tue, Feb 9, 1993	18.63	18.63	18.38	18.50
175	NYSE	GLT	Mon, Feb 8, 1993	18.63	19.13	18.50	18.63
174	NYSE	GLT	Fri, Feb 5, 1993	18.00	18.63	18.00	18.63
173	NYSE	GLT	Thu, Feb 4, 1993	17.88	17.88	17.63	17.75
172	NYSE	GLT	Wed, Feb 3, 1993	17.75	17.75	17.63	17.63
171	NYSE	GLT	Tue, Feb 2, 1993	17.88	18.13	17.75	17.75
170	NYSE	GLT	Mon, Feb 1, 1993	18.25	18.25	17.88	17.88
169	NYSE	GLT	Fri, Jan 29, 1993	18.75	18.75	18.13	18.38
168	NYSE	GLT	Thu, Jan 28, 1993	18.38	18.63	18.38	18.50
167	NYSE	GLT	Wed, Jan 27, 1993	18.38	18.50	18.13	18.50
166	NYSE	GLT	Tue, Jan 26, 1993	18.63	18.75	18.00	18.00
165	NYSE	GLT	Mon, Jan 25, 1993	18.00	18.38	17.88	18.38
164	NYSE	GLT	Fri, Jan 22, 1993	18.00	18.00	17.88	18.00
163	NYSE	GLT	Thu, Jan 21, 1993	18.00	18.13	17.88	17.88
162	NYSE	GLT	Wed, Jan 20, 1993	18.00	18.00	17.88	18.00
161	NYSE	GLT	Tue, Jan 19, 1993	18.00	18.00	17.75	17.88
160	NYSE	GLT	Mon, Jan 18, 1993	18.00	18.00	17.88	17.88
159	NYSE	GLT	Fri, Jan 15, 1993	18.00	18.13	17.75	17.88
158	NYSE	GLT	Thu, Jan 14, 1993	18.00	18.13	17.88	18.13
157	NYSE	GLT	Wed, Jan 13, 1993	18.00	18.00	17.88	18.00
156	NYSE	GLT	Tue, Jan 12, 1993	17.75	18.00	17.75	17.75
155	NYSE	GLT	Mon, Jan 11, 1993	17.88	18.00	17.75	17.88
154	NYSE	GLT	Fri, Jan 8, 1993	18.00	18.00	17.75	18.00
153	NYSE	GLT	Thu, Jan 7, 1993	18.00	18.13	17.88	18.00
152	NYSE	GLT	Wed, Jan 6, 1993	18.00	18.00	17.75	18.00
151	NYSE	GLT	Tue, Jan 5, 1993	18.00	18.13	17.88	18.00
150	NYSE	GLT	Mon, Jan 4, 1993	18.00	18.00	17.88	17.88
149	NYSE	GLT	Thu, Dec 31, 1992	18.00	18.00	17.88	17.88
148	NYSE	GLT	Wed, Dec 30, 1992	18.13	18.13	17.88	18.00
147	NYSE	GLT	Tue, Dec 29, 1992	18.13	18.13	18.00	18.00
146	NYSE	GLT	Mon, Dec 28, 1992	18.00	18.13	18.00	18.13
145	NYSE	GLT	Thu, Dec 24, 1992	18.00	18.00	17.88	18.00
144	NYSE	GLT	Wed, Dec 23, 1992	17.75	18.00	17.75	18.00
143	NYSE	GLT	Tue, Dec 22, 1992	17.88	18.00	17.75	17.88
142	NYSE	GLT	Mon, Dec 21, 1992	17.88	17.88	17.63	17.88
141	NYSE	GLT	Fri, Dec 18, 1992	18.00	18.00	17.63	17.88
140	NYSE	GLT	Thu, Dec 17, 1992	17.88	18.00	17.63	17.88
139	NYSE	GLT	Wed, Dec 16, 1992	17.75	17.88	17.75	17.75
138	NYSE	GLT	Tue, Dec 15, 1992	17.88	17.88	17.63	17.75
137	NYSE	GLT	Mon, Dec 14, 1992	18.00	18.00	17.75	17.75
136	NYSE	GLT	Fri, Dec 11, 1992	17.88	18.00	17.75	18.00
135	NYSE	GLT	Thu, Dec 10, 1992	18.00	18.00	17.75	17.88
134	NYSE	GLT	Wed, Dec 9, 1992	17.88	18.00	17.88	17.88
133	NYSE	GLT	Tue, Dec 8, 1992	18.00	18.00	17.88	17.88
132	NYSE	GLT	Mon, Dec 7, 1992	18.13	18.13	17.88	17.88
131	NYSE	GLT	Fri, Dec 4, 1992	18.00	18.25	17.88	18.13
130	NYSE	GLT	Thu, Dec 3, 1992	17.88	18.25	17.88	18.13
129	NYSE	GLT	Wed, Dec 2, 1992	17.88	18.00	17.75	17.88
128	NYSE	GLT	Tue, Dec 1, 1992	17.88	18.00	17.75	17.88
127	NYSE	GLT	Mon, Nov 30, 1992	18.25	18.25	17.88	18.13
126	NYSE	GLT	Fri, Nov 27, 1992	18.13	18.25	18.13	18.25
125	NYSE	GLT	Wed, Nov 25, 1992	18.00	18.13	18.00	18.13
124	NYSE	GLT	Tue, Nov 24, 1992	18.13	18.13	17.75	17.88
123	NYSE	GLT	Mon, Nov 23, 1992	18.25	18.38	18.13	18.13
122	NYSE	GLT	Fri, Nov 20, 1992	18.00	18.50	17.88	18.25
121	NYSE	GLT	Thu, Nov 19, 1992	17.63	18.00	17.63	18.00
120	NYSE	GLT	Wed, Nov 18, 1992	17.63	17.88	17.50	17.75
119	NYSE	GLT	Tue, Nov 17, 1992	18.00	18.00	17.63	17.63
118	NYSE	GLT	Mon, Nov 16, 1992	18.13	18.25	17.88	18.00
117	NYSE	GLT	Fri, Nov 13, 1992	18.25	18.25	17.88	17.88
116	NYSE	GLT	Thu, Nov 12, 1992	17.75	18.25	17.63	18.25
115	NYSE	GLT	Wed, Nov 11, 1992	17.88	18.00	17.63	17.88
114	NYSE	GLT	Tue, Nov 10, 1992	17.75	18.13	17.38	17.75
113	NYSE	GLT	Mon, Nov 9, 1992	17.75	18.00	17.63	17.75
112	NYSE	GLT	Fri, Nov 6, 1992	17.63	18.13	17.63	18.00
111	NYSE	GLT	Thu, Nov 5, 1992	17.75	17.88	17.50	17.50
110	NYSE	GLT	Wed, Nov 4, 1992	18.25	18.50	17.75	17.88
109	NYSE	GLT	Tue, Nov 3, 1992	19.38	19.50	18.00	18.38
108	NYSE	GLT	Mon, Nov 2, 1992	20.75	20.75	19.38	19.63
107	NYSE	GLT	Fri, Oct 30, 1992	23.00	23.00	22.25	22.88
106	NYSE	GLT	Thu, Oct 29, 1992	23.13	23.38	23.00	23.00
105	NYSE	GLT	Wed, Oct 28, 1992	22.50	23.38	22.50	23.25
104	NYSE	GLT	Tue, Oct 27, 1992	22.50	22.75	22.13	22.63
103	NYSE	GLT	Mon, Oct 26, 1992	22.88	22.88	22.50	22.63
102	NYSE	GLT	Fri, Oct 23, 1992	22.88	22.88	22.63	22.88
101	NYSE	GLT	Thu, Oct 22, 1992	23.25	23.25	22.75	23.00
100	NYSE	GLT	Wed, Oct 21, 1992	23.13	23.13	22.63	23.00
99	NYSE	GLT	Tue, Oct 20, 1992	22.88	23.38	22.50	23.00
98	NYSE	GLT	Mon, Oct 19, 1992	22.63	22.88	22.50	22.88
97	NYSE	GLT	Fri, Oct 16, 1992	22.63	22.75	22.38	22.75
96	NYSE	GLT	Thu, Oct 15, 1992	22.38	22.75	22.38	22.50
95	NYSE	GLT	Wed, Oct 14, 1992	22.50	22.50	22.25	22.25
94	NYSE	GLT	Tue, Oct 13, 1992	22.25	22.50	22.00	22.38
93	NYSE	GLT	Mon, Oct 12, 1992	22.50	22.50	22.25	22.25
92	NYSE	GLT	Fri, Oct 9, 1992	22.88	22.88	22.50	22.63
91	NYSE	GLT	Thu, Oct 8, 1992	22.75	23.00	22.50	22.88
90	NYSE	GLT	Wed, Oct 7, 1992	22.50	23.00	22.50	23.00
89	NYSE	GLT	Tue, Oct 6, 1992	22.88	23.00	22.63	23.00
88	NYSE	GLT	Mon, Oct 5, 1992	23.25	23.25	23.00	23.13
87	NYSE	GLT	Fri, Oct 2, 1992	24.38	24.38	23.63	23.63
86	NYSE	GLT	Thu, Oct 1, 1992	24.75	24.75	24.38	24.38
85	NYSE	GLT	Wed, Sep 30, 1992	24.38	24.63	24.38	24.63
84	NYSE	GLT	Tue, Sep 29, 1992	24.25	24.50	24.13	24.38
83	NYSE	GLT	Mon, Sep 28, 1992	24.25	24.38	23.88	24.00
82	NYSE	GLT	Fri, Sep 25, 1992	24.38	24.38	24.25	24.38
81	NYSE	GLT	Thu, Sep 24, 1992	24.13	24.63	24.13	24.38
80	NYSE	GLT	Wed, Sep 23, 1992	24.38	24.50	23.75	24.38
79	NYSE	GLT	Tue, Sep 22, 1992	24.88	24.88	24.50	24.50
78	NYSE	GLT	Mon, Sep 21, 1992	25.25	25.25	25.00	25.00
77	NYSE	GLT	Fri, Sep 18, 1992	25.00	25.00	24.88	25.00
76	NYSE	GLT	Thu, Sep 17, 1992	25.00	25.00	24.88	24.88
75	NYSE	GLT	Wed, Sep 16, 1992	25.25	25.25	24.75	25.13
74	NYSE	GLT	Tue, Sep 15, 1992	24.50	25.50	24.50	25.25
73	NYSE	GLT	Mon, Sep 14, 1992	24.88	25.50	24.50	24.50
72	NYSE	GLT	Fri, Sep 11, 1992	24.13	24.75	24.13	24.75
71	NYSE	GLT	Thu, Sep 10, 1992	23.13	23.88	23.13	23.88
70	NYSE	GLT	Wed, Sep 9, 1992	23.25	23.38	23.00	23.13
69	NYSE	GLT	Tue, Sep 8, 1992	23.38	23.50	23.00	23.38
68	NYSE	GLT	Fri, Sep 4, 1992	23.25	23.38	23.00	23.25
67	NYSE	GLT	Thu, Sep 3, 1992	23.13	23.38	23.00	23.00
66	NYSE	GLT	Wed, Sep 2, 1992	22.63	22.88	22.50	22.88
65	NYSE	GLT	Tue, Sep 1, 1992	23.25	23.38	22.75	22.88
64	NYSE	GLT	Mon, Aug 31, 1992	22.88	23.38	22.75	23.38
63	NYSE	GLT	Fri, Aug 28, 1992	22.88	23.00	22.50	22.63
62	NYSE	GLT	Thu, Aug 27, 1992	23.00	23.13	22.88	23.13
61	NYSE	GLT	Wed, Aug 26, 1992	23.25	23.25	22.63	22.75
60	NYSE	GLT	Tue, Aug 25, 1992	23.38	23.50	22.50	23.00
59	NYSE	GLT	Mon, Aug 24, 1992	23.13	23.50	23.00	23.25
58	NYSE	GLT	Fri, Aug 21, 1992	23.38	23.50	23.25	23.38
57	NYSE	GLT	Thu, Aug 20, 1992	23.38	23.50	23.25	23.50
56	NYSE	GLT	Wed, Aug 19, 1992	23.38	23.75	23.13	23.25
55	NYSE	GLT	Tue, Aug 18, 1992	23.50	23.63	23.13	23.25
54	NYSE	GLT	Mon, Aug 17, 1992	23.38	23.63	23.38	23.63
53	NYSE	GLT	Fri, Aug 14, 1992	23.38	23.50	23.13	23.25
52	NYSE	GLT	Thu, Aug 13, 1992	22.63	23.38	22.50	23.38
51	NYSE	GLT	Wed, Aug 12, 1992	23.25	23.25	22.50	22.63
50	NYSE	GLT	Tue, Aug 11, 1992	23.38	23.38	23.13	23.25
49	NYSE	GLT	Mon, Aug 10, 1992	23.13	23.38	23.00	23.38
48	NYSE	GLT	Fri, Aug 7, 1992	23.50	23.63	23.38	23.38
47	NYSE	GLT	Thu, Aug 6, 1992	23.25	23.50	23.13	23.38
46	NYSE	GLT	Wed, Aug 5, 1992	21.63	23.25	21.63	23.25
45	NYSE	GLT	Tue, Aug 4, 1992	22.50	22.88	21.25	21.50
44	NYSE	GLT	Mon, Aug 3, 1992	24.63	24.63	23.63	23.88
43	NYSE	GLT	Fri, Jul 31, 1992	24.25	24.50	24.25	24.38
42	NYSE	GLT	Thu, Jul 30, 1992	24.25	24.25	24.13	24.13
41	NYSE	GLT	Wed, Jul 29, 1992	23.38	24.25	23.25	24.13
40	NYSE	GLT	Tue, Jul 28, 1992	23.00	23.25	22.63	23.25
39	NYSE	GLT	Mon, Jul 27, 1992	23.38	23.38	22.88	23.13
38	NYSE	GLT	Fri, Jul 24, 1992	23.50	23.75	23.38	23.38
37	NYSE	GLT	Thu, Jul 23, 1992	22.38	23.50	21.75	23.50
36	NYSE	GLT	Wed, Jul 22, 1992	22.50	22.63	22.25	22.25
35	NYSE	GLT	Tue, Jul 21, 1992	23.25	23.25	22.88	23.00
34	NYSE	GLT	Mon, Jul 20, 1992	23.25	23.50	23.25	23.50
33	NYSE	GLT	Fri, Jul 17, 1992	23.25	23.75	23.13	23.50
32	NYSE	GLT	Thu, Jul 16, 1992	23.75	24.00	23.00	23.13
31	NYSE	GLT	Wed, Jul 15, 1992	23.38	23.75	23.25	23.50
30	NYSE	GLT	Tue, Jul 14, 1992	24.38	24.38	23.63	23.63
29	NYSE	GLT	Mon, Jul 13, 1992	23.63	24.13	23.50	24.13
28	NYSE	GLT	Fri, Jul 10, 1992	24.00	24.13	23.38	23.50
27	NYSE	GLT	Thu, Jul 9, 1992	23.63	24.38	23.63	24.13
26	NYSE	GLT	Wed, Jul 8, 1992	23.75	23.88	23.50	23.63
25	NYSE	GLT	Tue, Jul 7, 1992	24.25	24.25	23.75	24.00
24	NYSE	GLT	Mon, Jul 6, 1992	24.13	24.38	23.50	24.13
23	NYSE	GLT	Thu, Jul 2, 1992	24.25	24.38	24.13	24.25
22	NYSE	GLT	Wed, Jul 1, 1992	24.75	25.00	24.25	24.50
21	NYSE	GLT	Tue, Jun 30, 1992	24.63	24.88	24.50	24.88
20	NYSE	GLT	Mon, Jun 29, 1992	24.13	24.63	23.88	24.50
19	NYSE	GLT	Fri, Jun 26, 1992	23.50	24.00	23.00	24.00
18	NYSE	GLT	Thu, Jun 25, 1992	23.63	23.63	23.25	23.63
17	NYSE	GLT	Wed, Jun 24, 1992	24.63	24.63	23.50	23.88
16	NYSE	GLT	Tue, Jun 23, 1992	24.88	25.00	24.25	24.63
15	NYSE	GLT	Mon, Jun 22, 1992	25.00	25.00	24.63	24.88
14	NYSE	GLT	Fri, Jun 19, 1992	25.13	25.13	24.63	25.00
13	NYSE	GLT	Thu, Jun 18, 1992	25.13	25.25	24.50	25.00
12	NYSE	GLT	Wed, Jun 17, 1992	25.88	25.88	25.00	25.50
11	NYSE	GLT	Tue, Jun 16, 1992	26.38	26.50	26.25	26.25
10	NYSE	GLT	Mon, Jun 15, 1992	26.50	26.50	26.38	26.38
9	NYSE	GLT	Fri, Jun 12, 1992	26.75	27.00	26.50	26.50
8	NYSE	GLT	Thu, Jun 11, 1992	27.13	27.13	26.88	27.00
7	NYSE	GLT	Wed, Jun 10, 1992	27.00	27.13	26.38	27.00
6	NYSE	GLT	Tue, Jun 9, 1992	27.00	27.13	26.88	27.00
5	NYSE	GLT	Mon, Jun 8, 1992	26.63	27.00	26.63	27.00
4	NYSE	GLT	Fri, Jun 5, 1992	26.88	27.38	26.63	26.75
3	NYSE	GLT	Thu, Jun 4, 1992	26.75	27.25	26.75	27.00
2	NYSE	GLT	Wed, Jun 3, 1992	27.13	27.25	27.00	27.00
1	NYSE	GLT	Tue, Jun 2, 1992	27.00	27.13	26.88	27.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Glatfelter Corp NYSE:GLT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024