Indicators

Glatfelter (NY: GLT )

1.500 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	4.230	4.490	4.230	4.380	551,500	+0.15(+3.55%)
Jan 30, 2023	4.310	4.340	4.140	4.230	544,378	-0.12(-2.76%)
Jan 27, 2023	4.120	4.440	4.070	4.350	648,862	+0.30(+7.41%)
Jan 26, 2023	3.890	4.070	3.880	4.050	427,069	+0.16(+4.11%)
Jan 25, 2023	3.410	3.910	3.400	3.890	1,097,073	+0.35(+9.89%)
Jan 24, 2023	3.370	3.550	3.310	3.540	364,403	+0.19(+5.67%)
Jan 23, 2023	3.310	3.420	3.280	3.350	347,752	+0.04(+1.21%)
Jan 20, 2023	3.260	3.320	3.170	3.310	344,844	+0.08(+2.48%)
Jan 19, 2023	3.280	3.300	3.152	3.230	342,654	-0.11(-3.29%)
Jan 18, 2023	3.500	3.560	3.310	3.340	369,294	-0.19(-5.38%)
Jan 17, 2023	3.530	3.650	3.500	3.530	467,007	+0.03(+0.86%)
Jan 13, 2023	3.460	3.525	3.400	3.500	433,880	+0.05(+1.45%)
Jan 12, 2023	3.380	3.455	3.311	3.450	290,889	+0.10(+2.99%)
Jan 11, 2023	3.390	3.400	3.305	3.350	501,247	+0.00(+0.00%)
Jan 10, 2023	3.200	3.370	3.090	3.350	475,825	+0.15(+4.69%)
Jan 09, 2023	2.890	3.295	2.875	3.200	765,289	+0.34(+11.89%)
Jan 06, 2023	2.700	2.925	2.670	2.860	464,167	+0.19(+7.12%)
Jan 05, 2023	2.870	2.880	2.660	2.670	411,766	-0.21(-7.29%)
Jan 04, 2023	2.860	2.960	2.835	2.880	338,734	+0.05(+1.77%)

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.