Indicators

Glatfelter (NY: GLT )

1.680 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	8.949	9.014	8.754	8.913	715,077	+0.04(+0.49%)
Feb 25, 2011	8.667	8.935	8.623	8.869	560,782	+0.30(+3.46%)
Feb 24, 2011	8.124	8.638	8.095	8.573	1,182,313	+0.46(+5.62%)
Feb 23, 2011	8.211	8.211	7.972	8.116	811,900	-0.05(-0.62%)
Feb 22, 2011	8.457	8.457	7.964	8.167	808,006	-0.35(-4.16%)
Feb 18, 2011	8.645	8.667	8.507	8.522	324,272	-0.11(-1.26%)
Feb 17, 2011	8.399	8.659	8.399	8.630	427,187	+0.20(+2.41%)
Feb 16, 2011	8.449	8.493	8.406	8.428	360,341	+0.04(+0.43%)
Feb 15, 2011	8.544	8.565	8.363	8.392	480,123	-0.16(-1.86%)
Feb 14, 2011	8.898	8.934	8.442	8.551	620,695	-0.37(-4.14%)
Feb 11, 2011	8.840	9.050	8.833	8.920	292,521	+0.09(+0.98%)
Feb 10, 2011	8.783	8.877	8.783	8.833	263,189	-0.03(-0.33%)
Feb 09, 2011	8.855	8.891	8.761	8.862	186,291	+0.01(+0.16%)
Feb 08, 2011	8.783	8.862	8.732	8.848	143,692	+0.07(+0.74%)
Feb 07, 2011	8.696	8.826	8.688	8.783	214,535	+0.11(+1.25%)
Feb 04, 2011	8.797	8.811	8.638	8.674	296,522	-0.12(-1.32%)
Feb 03, 2011	8.840	8.913	8.746	8.790	257,192	-0.08(-0.90%)
Feb 02, 2011	8.826	8.920	8.754	8.869	221,046	+0.00(+0.00%)

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.