Indicators

Glatfelter (NY: GLT )

1.720 +0.020 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	15.33	15.45	14.88	14.93	395,483	-0.52(-3.37%)
Nov 27, 2020	15.42	15.46	15.23	15.45	67,222	-0.06(-0.42%)
Nov 25, 2020	15.51	15.60	15.11	15.51	160,408	-0.13(-0.83%)
Nov 24, 2020	15.00	15.72	14.94	15.64	292,330	+0.75(+5.05%)
Nov 23, 2020	14.84	15.03	14.77	14.89	125,141	+0.24(+1.65%)
Nov 20, 2020	14.52	14.72	14.07	14.65	163,209	-0.06(-0.44%)
Nov 19, 2020	14.65	14.85	14.38	14.71	189,409	-0.06(-0.38%)
Nov 18, 2020	14.85	14.95	14.68	14.77	322,762	-0.07(-0.50%)
Nov 17, 2020	14.59	14.88	14.21	14.84	283,219	+0.10(+0.69%)
Nov 16, 2020	14.08	14.77	13.90	14.74	259,116	+0.99(+7.22%)
Nov 13, 2020	13.49	13.90	13.34	13.75	207,162	+0.40(+2.99%)
Nov 12, 2020	13.05	13.36	12.79	13.35	192,788	+0.11(+0.84%)
Nov 11, 2020	13.41	13.47	12.90	13.24	142,777	-0.19(-1.38%)
Nov 10, 2020	12.81	13.78	12.73	13.42	271,674	+0.95(+7.59%)
Nov 09, 2020	14.04	15.09	12.20	12.48	482,329	-0.63(-4.82%)
Nov 06, 2020	13.52	13.62	13.08	13.11	105,251	-0.21(-1.60%)
Nov 05, 2020	12.98	13.56	12.94	13.32	112,588	+0.29(+2.21%)
Nov 04, 2020	13.27	13.50	12.86	13.03	124,072	-0.58(-4.23%)
Nov 03, 2020	13.68	13.88	13.50	13.61	169,073	+0.23(+1.73%)

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.