Indicators

Glatfelter (NY: GLT )

1.730 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.493	9.866	9.437	9.704	764,438	+0.28(+2.99%)
Jan 28, 2010	9.514	9.514	9.057	9.423	581,879	-0.04(-0.45%)
Jan 27, 2010	9.254	9.514	9.191	9.465	241,562	+0.18(+1.89%)
Jan 26, 2010	9.331	9.535	9.173	9.289	296,225	-0.10(-1.05%)
Jan 25, 2010	9.359	9.486	9.310	9.388	266,154	+0.13(+1.37%)
Jan 22, 2010	9.261	9.528	9.148	9.261	289,593	-0.04(-0.38%)
Jan 21, 2010	9.725	9.748	9.148	9.296	363,265	-0.37(-3.85%)
Jan 20, 2010	9.943	9.943	9.591	9.669	239,489	-0.34(-3.37%)
Jan 19, 2010	9.852	10.07	9.845	10.01	294,383	+0.20(+2.08%)
Jan 15, 2010	9.943	9.802	9.802	9.802	422,646	-0.16(-1.62%)
Jan 14, 2010	10.01	10.10	9.929	9.964	353,735	-0.01(-0.14%)
Jan 13, 2010	9.817	10.25	9.760	9.978	529,030	+0.18(+1.79%)
Jan 12, 2010	9.669	9.883	9.599	9.802	573,635	+0.08(+0.87%)
Jan 11, 2010	9.669	9.802	9.486	9.718	528,801	+0.14(+1.47%)
Jan 08, 2010	9.268	9.669	9.268	9.577	322,883	+0.28(+3.03%)
Jan 07, 2010	9.317	9.486	9.113	9.296	490,736	+0.00(+0.00%)
Jan 06, 2010	9.324	9.788	9.261	9.296	718,612	+0.03(+0.30%)
Jan 05, 2010	9.001	9.838	8.874	9.268	781,028	+0.35(+3.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.