Indicators

Glatfelter (NY: GLT )

1.810 +0.080 (+4.62%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	8.438	8.445	8.410	8.424	48,493	+0.00(+0.00%)
Nov 26, 2003	8.445	8.452	8.382	8.424	158,705	-0.05(-0.58%)
Nov 25, 2003	8.438	8.480	8.417	8.473	261,523	+0.00(+0.00%)
Nov 24, 2003	8.495	8.523	8.424	8.473	336,894	+0.01(+0.17%)
Nov 21, 2003	8.438	8.459	8.347	8.459	270,055	+0.04(+0.50%)
Nov 20, 2003	8.628	8.649	8.375	8.417	149,035	-0.21(-2.44%)
Nov 19, 2003	8.720	8.755	8.516	8.628	99,830	-0.10(-1.13%)
Nov 18, 2003	8.776	8.909	8.727	8.727	126,850	-0.01(-0.08%)
Nov 17, 2003	8.684	8.755	8.684	8.734	128,415	-0.09(-1.04%)
Nov 14, 2003	8.804	8.888	8.804	8.825	187,858	+0.09(+1.05%)
Nov 13, 2003	8.832	8.874	8.698	8.734	86,463	-0.11(-1.19%)
Nov 12, 2003	8.720	8.839	8.663	8.839	143,915	+0.15(+1.70%)
Nov 11, 2003	8.811	8.846	8.649	8.691	102,390	-0.13(-1.44%)
Nov 10, 2003	9.001	9.001	8.846	8.818	189,422	-0.12(-1.34%)
Nov 07, 2003	9.071	9.092	8.930	8.938	147,186	-0.01(-0.16%)
Nov 06, 2003	8.916	9.015	8.832	8.952	137,232	+0.02(+0.24%)
Nov 05, 2003	8.930	9.043	8.930	8.930	85,894	+0.01(+0.16%)
Nov 04, 2003	8.930	9.001	8.930	8.916	221,539	+0.05(+0.56%)

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.