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 (%)
Oct 29, 2010	8.762	8.971	8.748	8.942	262,725	+0.18(+2.05%)
Oct 28, 2010	8.841	8.892	8.676	8.762	274,318	+0.00(+0.00%)
Oct 27, 2010	8.805	8.906	8.676	8.762	264,858	-0.25(-2.79%)
Oct 25, 2010	8.920	9.093	8.920	9.014	145,634	+0.14(+1.62%)
Oct 22, 2010	8.971	8.978	8.798	8.870	111,914	-0.09(-0.96%)
Oct 21, 2010	9.086	9.122	8.755	8.956	270,867	-0.05(-0.56%)
Oct 20, 2010	9.071	9.179	8.935	9.007	325,698	-0.01(-0.08%)
Oct 19, 2010	9.014	9.193	8.899	9.014	376,777	-0.17(-1.80%)
Oct 18, 2010	8.935	9.193	8.841	9.179	193,613	+0.30(+3.40%)
Oct 15, 2010	8.935	8.999	8.705	8.877	350,778	+0.06(+0.73%)
Oct 14, 2010	8.884	8.935	8.697	8.812	154,837	-0.06(-0.65%)
Oct 13, 2010	8.647	8.963	8.561	8.870	259,929	+0.29(+3.35%)
Oct 12, 2010	8.705	8.705	8.467	8.582	477,443	-0.17(-1.89%)
Oct 11, 2010	8.798	8.848	8.683	8.748	130,680	-0.05(-0.57%)
Oct 08, 2010	8.798	8.848	8.662	8.798	232,489	+0.12(+1.32%)
Oct 07, 2010	9.114	9.150	8.676	8.683	1,260	-0.39(-4.28%)
Oct 06, 2010	8.899	9.078	8.848	9.071	248,168	+0.18(+2.02%)
Oct 05, 2010	8.432	8.913	8.432	8.892	357,684	+0.53(+6.36%)
Oct 04, 2010	8.654	8.762	8.352	8.360	252,042	-0.38(-4.36%)

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.