Indicators

Glatfelter (NY: GLT )

1.480 -0.020 (-1.33%)

Streaming Delayed Price Updated: 11:52 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.260	3.450	3.250	3.400	245,858	+0.16(+4.94%)
Jul 28, 2023	3.200	3.310	3.185	3.240	259,324	+0.07(+2.21%)
Jul 27, 2023	3.420	3.420	3.150	3.170	298,128	-0.24(-7.04%)
Jul 26, 2023	3.400	3.490	3.361	3.410	148,295	+0.01(+0.29%)
Jul 25, 2023	3.490	3.490	3.360	3.400	129,265	-0.11(-3.13%)
Jul 24, 2023	3.490	3.630	3.453	3.510	186,658	+0.04(+1.15%)
Jul 21, 2023	3.450	3.490	3.360	3.470	238,250	+0.04(+1.17%)
Jul 20, 2023	3.520	3.520	3.380	3.430	377,799	-0.09(-2.56%)
Jul 19, 2023	3.380	3.705	3.370	3.520	387,613	+0.16(+4.76%)
Jul 18, 2023	3.350	3.478	3.270	3.360	163,391	+0.02(+0.60%)
Jul 17, 2023	3.280	3.475	3.250	3.340	243,770	+0.03(+0.91%)
Jul 14, 2023	3.300	3.325	3.100	3.310	283,144	+0.05(+1.53%)
Jul 13, 2023	3.280	3.365	3.225	3.260	221,488	-0.01(-0.31%)
Jul 12, 2023	3.150	3.315	3.125	3.270	228,808	+0.19(+6.17%)
Jul 11, 2023	3.220	3.260	3.060	3.080	302,685	-0.13(-4.05%)
Jul 10, 2023	3.230	3.415	3.200	3.210	192,080	-0.03(-0.93%)
Jul 07, 2023	3.060	3.250	3.060	3.240	391,827	+0.24(+8.00%)
Jul 06, 2023	3.040	3.070	2.930	3.000	340,308	-0.05(-1.64%)
Jul 05, 2023	3.180	3.185	3.040	3.050	303,468	-0.19(-5.86%)

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.