Indicators

Glatfelter (NY: GLT )

1.785 +0.055 (+3.18%)

Streaming Delayed Price Updated: 2:02 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	10.65	10.68	10.39	10.44	322,388	-0.22(-2.05%)
Sep 27, 2007	10.65	10.69	10.55	10.65	362,633	+0.07(+0.66%)
Sep 26, 2007	10.63	10.63	10.44	10.58	243,035	+0.03(+0.27%)
Sep 25, 2007	10.72	10.72	10.50	10.55	380,410	-0.25(-2.34%)
Sep 24, 2007	10.64	10.96	10.59	10.81	232,796	+0.15(+1.45%)
Sep 21, 2007	10.96	10.96	10.63	10.65	438,716	-0.20(-1.88%)
Sep 20, 2007	10.79	10.90	10.70	10.86	360,074	+0.00(+0.00%)
Sep 19, 2007	10.82	10.95	10.81	10.86	584,907	+0.17(+1.58%)
Sep 18, 2007	10.44	10.71	10.38	10.69	531,152	+0.32(+3.05%)
Sep 17, 2007	10.32	10.45	10.25	10.37	669,806	+0.01(+0.14%)
Sep 14, 2007	10.25	10.37	10.13	10.36	226,823	+0.11(+1.10%)
Sep 13, 2007	10.20	10.35	10.14	10.25	222,842	+0.02(+0.21%)
Sep 12, 2007	10.34	10.34	10.15	10.22	253,417	-0.14(-1.36%)
Sep 11, 2007	10.27	10.48	10.25	10.37	339,738	+0.14(+1.38%)
Sep 10, 2007	10.51	10.57	10.15	10.22	450,946	-0.24(-2.28%)
Sep 07, 2007	10.37	10.46	10.31	10.46	409,278	-0.08(-0.80%)
Sep 06, 2007	10.56	10.65	10.48	10.55	419,233	+0.03(+0.27%)
Sep 05, 2007	10.53	10.83	10.48	10.52	581,067	-0.03(-0.27%)

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.