The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Glentel Inc.

  • GLN
  • TSX
  • Industrial Products
  • Latest 11.50
  • Currency C$
  • Change 0.46
  • Percent Change 4.167 %
  • Volume 14,544
  • Mon Sep 15, 2014 03:59 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 11.50 Last Trade: Sep 15, 2014
Date High Low Open Close Volume
Sep 15 11.50 11.12 11.14 11.50 14,544
Sep 12 11.04 10.95 11.03 11.04 32,048
Sep 11 11.15 10.96 10.96 11.01 63,742
Sep 10 11.00 10.91 11.00 11.00 66,052
Sep 9 11.02 10.95 11.00 10.99 28,136
Sep 8 11.01 10.95 10.95 11.00 27,785
Sep 5 11.00 10.92 10.96 11.00 24,774
Sep 4 11.00 10.88 10.90 10.98 8,538
Sep 3 11.00 10.97 11.00 11.00 8,765
Sep 2 11.02 10.96 11.02 11.00 29,411
Aug 29 11.04 10.96 11.04 11.00 10,655
Aug 28 11.02 10.92 10.92 11.02 5,881
Aug 27 11.02 10.92 10.92 10.99 44,309
Aug 26 11.19 10.97 11.02 11.01 29,271
Aug 25 11.02 10.85 10.99 11.02 17,254
Aug 22 11.05 10.92 10.92 10.93 8,861
Aug 21 11.42 10.95 11.30 11.00 18,805
Aug 20 11.38 10.88 11.00 11.20 18,709
Aug 19 11.10 10.70 10.70 10.99 24,661
Aug 18 10.75 10.57 10.57 10.65 2,434
Aug 15 10.75 10.55 10.56 10.60 8,997
Aug 14 10.81 10.54 10.60 10.55 15,244
Aug 13 11.20 10.55 11.06 10.55 24,380
Aug 12 11.40 11.01 11.17 11.01 17,730
Aug 11 11.20 10.70 10.89 11.11 32,501
Aug 8 11.02 10.80 11.02 10.98 8,010
Aug 7 11.50 11.01 11.49 11.01 15,632
Aug 6 11.60 10.97 11.00 11.49 45,217
Aug 5 11.05 10.52 10.60 10.97 59,483
Aug 1 10.87 10.60 10.86 10.61 4,892
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.