Indicators

Glatfelter (NY: GLT )

1.800 -0.010 (-0.55%)

Streaming Delayed Price Updated: 10:25 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	7.151	7.243	6.997	6.997	98,835	-0.08(-1.19%)
Feb 27, 2003	7.102	7.130	6.990	7.081	153,443	+0.04(+0.60%)
Feb 26, 2003	7.046	7.123	7.032	7.039	181,316	-0.04(-0.60%)
Feb 25, 2003	6.976	7.130	6.926	7.081	309,447	+0.04(+0.50%)
Feb 24, 2003	7.383	7.383	7.046	7.046	166,527	-0.39(-5.29%)
Feb 21, 2003	7.229	7.440	7.137	7.440	198,097	+0.28(+3.93%)
Feb 20, 2003	7.173	7.180	7.137	7.158	136,521	+0.01(+0.10%)
Feb 19, 2003	7.208	7.222	7.081	7.151	266,216	-0.08(-1.07%)
Feb 18, 2003	7.011	7.306	6.983	7.229	264,225	+0.19(+2.70%)
Feb 14, 2003	7.454	7.524	7.032	7.039	276,028	-0.42(-5.66%)
Feb 13, 2003	7.503	7.524	7.348	7.461	132,539	-0.04(-0.47%)
Feb 12, 2003	7.559	7.573	7.383	7.496	162,403	-0.05(-0.65%)
Feb 11, 2003	7.735	7.735	7.426	7.545	126,708	-0.19(-2.45%)
Feb 10, 2003	7.770	7.876	7.594	7.735	259,247	+0.03(+0.36%)
Feb 07, 2003	8.157	8.157	7.594	7.707	426,912	-0.45(-5.52%)
Feb 06, 2003	8.438	8.473	7.967	8.157	392,213	-0.52(-6.00%)
Feb 05, 2003	8.825	8.860	8.607	8.677	158,421	-0.08(-0.88%)
Feb 04, 2003	8.649	8.860	8.537	8.755	117,891	+0.05(+0.57%)

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.