Indicators

Glatfelter (NY: GLT )

1.700 +0.020 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.30	18.30	17.76	17.80	157,824	-0.47(-2.58%)
Apr 27, 2017	18.53	18.55	18.11	18.27	141,422	-0.11(-0.58%)
Apr 26, 2017	17.80	18.64	17.78	18.38	269,035	+0.57(+3.21%)
Apr 25, 2017	17.36	17.81	17.35	17.81	184,967	+0.60(+3.51%)
Apr 24, 2017	17.16	17.42	17.16	17.20	175,893	+0.18(+1.07%)
Apr 21, 2017	16.98	17.06	16.85	17.02	236,417	+0.06(+0.34%)
Apr 20, 2017	17.06	17.17	16.85	16.96	277,968	+0.09(+0.54%)
Apr 19, 2017	17.10	17.24	16.81	16.87	193,656	-0.10(-0.59%)
Apr 18, 2017	16.85	17.01	16.47	16.97	138,943	+0.12(+0.74%)
Apr 17, 2017	16.72	16.86	16.58	16.85	145,607	+0.28(+1.70%)
Apr 13, 2017	16.92	16.96	16.48	16.57	106,373	-0.30(-1.77%)
Apr 12, 2017	18.01	18.01	16.79	16.86	224,488	-1.00(-5.60%)
Apr 11, 2017	17.66	17.97	17.46	17.87	442,179	+0.22(+1.27%)
Apr 10, 2017	17.44	17.76	17.30	17.64	305,293	+0.15(+0.85%)
Apr 07, 2017	17.48	17.63	17.44	17.49	214,930	+0.02(+0.14%)
Apr 06, 2017	17.17	17.48	17.12	17.47	143,523	+0.31(+1.78%)
Apr 05, 2017	17.29	17.50	17.13	17.16	234,886	-0.11(-0.62%)
Apr 04, 2017	17.24	17.54	17.20	17.27	186,183	-0.05(-0.29%)

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.