Indicators

Glatfelter (NY: GLT )

1.630 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	17.70	17.97	17.68	17.75	290,369	+0.11(+0.60%)
Mar 27, 2013	17.53	17.93	17.49	17.65	287,868	+0.09(+0.52%)
Mar 26, 2013	17.47	17.70	17.41	17.56	282,584	+0.22(+1.27%)
Mar 25, 2013	17.19	17.72	17.19	17.34	348,577	+0.15(+0.88%)
Mar 22, 2013	17.14	17.42	17.01	17.18	364,287	+0.14(+0.85%)
Mar 21, 2013	17.14	17.31	16.90	17.04	440,459	-0.16(-0.93%)
Mar 20, 2013	16.96	17.28	16.94	17.20	514,070	+0.32(+1.89%)
Mar 19, 2013	16.88	17.03	16.77	16.88	311,679	+0.08(+0.50%)
Mar 18, 2013	16.48	16.87	16.38	16.80	647,155	+0.17(+1.05%)
Mar 15, 2013	15.76	16.66	15.71	16.62	1,733,807	+0.80(+5.04%)
Mar 14, 2013	15.54	15.83	15.04	15.83	796,717	+0.29(+1.86%)
Mar 13, 2013	14.66	15.54	14.54	15.54	842,452	+1.03(+7.06%)
Mar 12, 2013	14.46	14.56	14.31	14.51	282,754	-0.02(-0.16%)
Mar 11, 2013	14.47	14.55	14.39	14.53	187,179	+0.00(+0.00%)
Mar 08, 2013	14.39	14.56	14.22	14.53	301,678	+0.30(+2.13%)
Mar 07, 2013	14.12	14.27	14.07	14.23	199,469	+0.11(+0.75%)
Mar 06, 2013	13.97	14.17	13.97	14.12	251,692	+0.18(+1.31%)
Mar 05, 2013	14.00	14.05	13.85	13.94	332,756	+0.03(+0.22%)
Mar 04, 2013	13.78	13.99	13.72	13.91	215,026	+0.08(+0.60%)

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.