Indicators

Glatfelter (NY: GLT )

1.695 +0.015 (+0.89%)

Streaming Delayed Price Updated: 12:35 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.617	6.708	6.272	6.694	103,504	+0.00(+0.00%)
Nov 26, 2008	6.420	6.730	6.301	6.694	397,510	+0.13(+2.04%)
Nov 25, 2008	6.294	6.561	6.097	6.561	592,296	+0.37(+5.90%)
Nov 24, 2008	6.019	6.301	5.843	6.195	518,454	+0.26(+4.38%)
Nov 21, 2008	5.654	5.984	5.344	5.935	604,136	+0.39(+6.97%)
Nov 20, 2008	5.506	5.914	5.274	5.548	750,207	-0.07(-1.25%)
Nov 19, 2008	6.118	6.153	5.611	5.618	381,785	-0.50(-8.16%)
Nov 18, 2008	6.385	6.469	5.914	6.118	404,705	-0.26(-4.08%)
Nov 17, 2008	6.371	6.617	6.308	6.378	303,169	-0.05(-0.77%)
Nov 14, 2008	6.905	6.976	6.427	6.427	0	-0.58(-8.23%)
Nov 13, 2008	6.694	7.011	6.069	7.004	752,967	+0.34(+5.06%)
Nov 12, 2008	7.025	7.095	6.652	6.666	429,648	-0.49(-6.78%)
Nov 11, 2008	7.158	7.517	7.025	7.151	273,630	-0.11(-1.45%)
Nov 10, 2008	7.644	7.707	7.109	7.257	309,350	-0.16(-2.18%)
Nov 07, 2008	7.306	7.489	7.257	7.419	295,676	+0.19(+2.63%)
Nov 06, 2008	7.137	7.489	7.088	7.229	349,024	+0.06(+0.78%)
Nov 05, 2008	7.412	7.545	7.123	7.173	401,122	-0.31(-4.14%)
Nov 04, 2008	7.616	7.735	7.292	7.482	599,335	+0.53(+7.69%)

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.