Indicators

Glatfelter (NY: GLT )

1.450 -0.050 (-3.33%)

Streaming Delayed Price Updated: 3:53 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.22	19.38	19.02	19.14	1,388,626	-0.12(-0.63%)
Jun 27, 2013	19.23	19.44	19.11	19.27	240,877	+0.11(+0.56%)
Jun 26, 2013	19.02	19.27	18.87	19.16	180,508	+0.24(+1.25%)
Jun 25, 2013	19.04	19.20	18.59	18.92	605,109	-0.02(-0.12%)
Jun 24, 2013	19.43	19.49	18.93	18.94	223,881	-0.66(-3.35%)
Jun 21, 2013	19.12	19.64	18.91	19.60	315,496	+0.48(+2.51%)
Jun 20, 2013	19.39	19.41	18.95	19.12	178,130	-0.48(-2.45%)
Jun 19, 2013	19.96	20.00	19.41	19.60	124,574	-0.34(-1.72%)
Jun 18, 2013	19.76	19.99	19.59	19.94	169,449	+0.24(+1.20%)
Jun 17, 2013	19.95	19.95	19.55	19.71	165,775	-0.09(-0.46%)
Jun 14, 2013	20.06	20.09	19.72	19.80	141,278	-0.28(-1.41%)
Jun 13, 2013	19.84	20.17	19.81	20.08	152,935	+0.34(+1.70%)
Jun 12, 2013	20.01	20.14	19.71	19.75	193,704	-0.14(-0.73%)
Jun 11, 2013	19.62	20.00	19.41	19.89	219,050	+0.06(+0.31%)
Jun 10, 2013	19.51	19.86	19.31	19.83	108,794	+0.35(+1.80%)
Jun 07, 2013	19.62	19.70	19.27	19.48	128,359	-0.05(-0.23%)
Jun 06, 2013	19.31	19.55	19.19	19.52	165,022	+0.25(+1.31%)
Jun 05, 2013	19.40	19.56	19.14	19.27	160,739	-0.23(-1.17%)
Jun 04, 2013	19.48	19.73	19.09	19.50	412,933	+0.01(+0.04%)

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.