Indicators

Glatfelter (NY: GLT )

1.730 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	8.678	8.819	8.526	8.678	9,132	+0.02(+0.19%)
Sep 29, 2010	8.533	8.690	8.476	8.662	211,473	+0.07(+0.83%)
Sep 28, 2010	8.433	8.597	8.148	8.590	599	+0.21(+2.47%)
Sep 27, 2010	8.355	8.448	8.205	8.383	196,786	+0.01(+0.09%)
Sep 24, 2010	8.134	8.376	8.084	8.376	250,449	+0.36(+4.45%)
Sep 23, 2010	8.369	8.419	7.970	8.020	2,482	-0.43(-5.07%)
Sep 22, 2010	8.569	8.655	8.362	8.448	144,804	-0.13(-1.50%)
Sep 21, 2010	8.640	8.769	8.540	8.576	329,043	-0.03(-0.33%)
Sep 20, 2010	8.312	8.619	8.084	8.605	332,042	+0.31(+3.79%)
Sep 17, 2010	8.291	8.433	8.048	8.291	580,711	+0.21(+2.56%)
Sep 15, 2010	7.805	8.141	7.770	8.084	205,404	+0.22(+2.81%)
Sep 14, 2010	8.148	8.148	7.805	7.863	280,687	-0.34(-4.17%)
Sep 13, 2010	8.084	8.234	8.034	8.205	250,639	+0.22(+2.77%)
Sep 10, 2010	8.005	8.091	7.877	7.984	138,662	+0.03(+0.36%)
Sep 09, 2010	7.905	7.977	7.784	7.955	158,361	+0.19(+2.48%)
Sep 08, 2010	7.991	8.048	7.748	7.763	213,441	-0.19(-2.33%)
Sep 07, 2010	8.205	8.205	7.927	7.948	2,021	-0.26(-3.21%)
Sep 03, 2010	8.084	8.219	7.970	8.212	275,375	+0.24(+2.95%)
Sep 02, 2010	7.770	7.991	7.634	7.977	1,004	+0.15(+1.91%)

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.