Indicators

Glatfelter (NY: GLT )

1.478 -0.022 (-1.50%)

Streaming Delayed Price Updated: 12:21 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	11.25	11.33	11.15	11.28	230,875	+0.09(+0.79%)
Jun 29, 2011	11.27	11.31	11.11	11.19	254,771	-0.01(-0.13%)
Jun 28, 2011	11.12	11.22	11.07	11.21	254,468	+0.10(+0.92%)
Jun 27, 2011	10.97	11.15	10.89	11.11	282,915	+0.14(+1.26%)
Jun 24, 2011	11.08	11.10	10.83	10.97	598,734	-0.04(-0.40%)
Jun 23, 2011	10.89	11.08	10.76	11.01	370,783	-0.03(-0.26%)
Jun 22, 2011	10.91	11.20	10.87	11.04	518,919	+0.04(+0.40%)
Jun 21, 2011	10.81	11.08	10.77	11.00	364,916	+0.28(+2.58%)
Jun 20, 2011	10.69	10.75	10.62	10.72	219,579	+0.22(+2.08%)
Jun 17, 2011	10.62	10.72	10.48	10.50	465,831	-0.03(-0.28%)
Jun 16, 2011	10.49	10.64	10.36	10.53	354,574	+0.05(+0.49%)
Jun 15, 2011	10.65	10.73	10.44	10.48	351,719	-0.29(-2.71%)
Jun 14, 2011	10.60	10.86	10.59	10.77	370,705	+0.24(+2.28%)
Jun 13, 2011	10.52	10.82	10.49	10.53	481,616	+0.03(+0.28%)
Jun 10, 2011	10.72	10.79	10.37	10.50	390,326	-0.30(-2.77%)
Jun 09, 2011	10.68	10.93	10.63	10.80	316,805	+0.15(+1.44%)
Jun 08, 2011	10.49	10.68	10.43	10.65	526,921	+0.15(+1.46%)
Jun 07, 2011	10.40	10.60	10.32	10.49	400,376	+0.16(+1.55%)
Jun 06, 2011	10.59	10.63	10.32	10.33	443,156	-0.26(-2.48%)

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.