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, 2022	13.21	13.43	13.15	13.32	183,922	-0.09(-0.65%)
Feb 25, 2022	13.10	13.44	13.12	13.41	146,976	+0.45(+3.44%)
Feb 24, 2022	13.18	13.18	12.75	12.96	197,567	-0.32(-2.41%)
Feb 23, 2022	13.56	13.67	13.22	13.28	205,523	-0.15(-1.08%)
Feb 22, 2022	13.63	13.82	13.39	13.43	258,537	-0.19(-1.42%)
Feb 18, 2022				13.62	0	+0.64(+4.93%)
Feb 17, 2022	13.46	13.50	12.92	12.98	309,274	-0.51(-3.81%)
Feb 16, 2022	13.43	13.58	12.97	13.50	311,227	-0.03(-0.22%)
Feb 15, 2022	13.69	13.84	13.31	13.53	299,363	-0.07(-0.50%)
Feb 14, 2022	14.14	14.25	13.58	13.59	576,627	-0.50(-3.58%)
Feb 11, 2022	14.92	14.92	14.06	14.10	353,943	-0.83(-5.58%)
Feb 10, 2022	15.90	16.01	14.76	14.93	510,293	-1.67(-10.05%)
Feb 09, 2022	17.12	17.22	16.56	16.60	222,844	-0.53(-3.11%)
Feb 08, 2022	16.75	17.14	16.71	17.13	243,127	+0.43(+2.55%)
Feb 07, 2022	16.58	16.84	16.46	16.71	200,323	+0.07(+0.41%)
Feb 04, 2022	16.92	17.02	16.58	16.64	137,469	-0.36(-2.11%)
Feb 03, 2022	16.82			17.00	124,654	+0.01(+0.06%)
Feb 02, 2022	17.06	17.15	16.93	16.99	123,001	-0.13(-0.74%)

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.