Indicators

Glatfelter (NY: GLT )

1.720 +0.020 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.57	18.72	18.25	18.52	158,743	-0.11(-0.59%)
May 28, 2015	18.35	18.66	18.35	18.63	155,312	+0.15(+0.81%)
May 27, 2015	18.16	18.51	18.06	18.48	134,524	+0.28(+1.56%)
May 26, 2015	18.57	18.57	17.93	18.19	221,093	-0.47(-2.53%)
May 22, 2015	18.81	18.67	18.67	18.67	136,238	-0.23(-1.21%)
May 21, 2015	19.22	19.25	18.88	18.90	148,115	-0.39(-2.00%)
May 20, 2015	19.29	19.31	19.09	19.28	157,846	-0.02(-0.08%)
May 19, 2015	19.41	19.50	19.20	19.30	173,351	-0.10(-0.53%)
May 18, 2015	19.25	19.51	19.12	19.40	175,328	+0.09(+0.45%)
May 15, 2015	19.56	19.64	19.22	19.31	98,032	-0.26(-1.33%)
May 14, 2015	19.35	19.64	19.30	19.57	152,699	+0.35(+1.85%)
May 13, 2015	19.34	19.42	19.09	19.22	80,874	-0.06(-0.33%)
May 12, 2015	19.28	19.42	18.93	19.28	130,917	-0.13(-0.69%)
May 11, 2015	19.50	19.57	19.38	19.42	100,891	-0.06(-0.32%)
May 08, 2015	19.53	19.78	19.37	19.48	137,223	+0.09(+0.45%)
May 07, 2015	19.48	19.48	19.27	19.39	141,919	-0.09(-0.49%)
May 06, 2015	19.35	19.51	19.13	19.49	182,157	+0.14(+0.73%)
May 05, 2015	19.61	19.77	18.79	19.35	261,584	-0.46(-2.31%)
May 04, 2015	19.70	19.92	19.57	19.80	175,945	+0.20(+1.00%)

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.