Indicators

Glatfelter (NY: GLT )

1.490 +0.010 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	1.470	1.520	1.460	1.490	151,584	+0.01(+0.68%)
Apr 25, 2024	1.540	1.550	1.480	1.480	251,595	-0.07(-4.52%)
Apr 24, 2024	1.610	1.610	1.545	1.550	225,899	-0.07(-4.32%)
Apr 23, 2024	1.530	1.665	1.530	1.620	196,233	+0.08(+5.19%)
Apr 22, 2024	1.530	1.580	1.500	1.540	144,778	-0.01(-0.65%)
Apr 19, 2024	1.440	1.550	1.440	1.550	291,355	+0.08(+5.44%)
Apr 18, 2024	1.560	1.560	1.430	1.470	361,099	-0.01(-0.68%)
Apr 17, 2024	1.600	1.630	1.480	1.480	310,222	-0.12(-7.50%)
Apr 16, 2024	1.650	1.660	1.600	1.600	630,834	-0.06(-3.61%)
Apr 15, 2024	1.710	1.754	1.640	1.660	532,460	-0.02(-1.19%)
Apr 12, 2024	1.760	1.800	1.670	1.680	414,349	-0.09(-5.08%)
Apr 11, 2024	1.800	1.800	1.735	1.770	276,382	+0.00(+0.00%)
Apr 10, 2024	1.770	1.820	1.740	1.770	322,667	-0.07(-3.80%)
Apr 09, 2024	1.810	1.890	1.810	1.840	263,068	+0.06(+3.37%)
Apr 08, 2024	1.780	1.830	1.740	1.780	588,493	-0.01(-0.56%)
Apr 05, 2024	1.860	1.860	1.760	1.790	240,049	-0.05(-2.72%)
Apr 04, 2024	1.860	2.015	1.840	1.840	511,874	-0.01(-0.54%)
Apr 03, 2024	1.790	1.900	1.790	1.850	321,030	+0.03(+1.65%)
Apr 02, 2024	1.910	1.910	1.810	1.820	543,681	-0.11(-5.70%)

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.