Indicators

Glatfelter (NY: GLT )

1.700 +0.020 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	16.28	16.30	16.12	16.20	215,535	-0.10(-0.61%)
Sep 28, 2017	16.07	16.32	16.05	16.30	204,216	+0.23(+1.45%)
Sep 27, 2017	15.77	16.13	15.77	16.07	254,991	+0.40(+2.55%)
Sep 26, 2017	15.34	15.80	15.34	15.67	192,442	+0.30(+1.95%)
Sep 25, 2017	15.18	15.43	15.08	15.37	231,710	+0.19(+1.26%)
Sep 22, 2017	15.17	15.33	14.99	15.18	223,100	+0.02(+0.11%)
Sep 21, 2017	15.16	15.35	15.13	15.16	138,910	-0.03(-0.22%)
Sep 20, 2017	15.21	15.34	15.13	15.19	139,707	+0.06(+0.39%)
Sep 19, 2017	15.23	15.34	15.03	15.13	174,700	-0.09(-0.60%)
Sep 18, 2017	15.10	15.38	15.04	15.23	157,884	+0.17(+1.16%)
Sep 15, 2017	14.99	15.16	14.87	15.05	576,754	+0.07(+0.44%)
Sep 14, 2017	14.86	15.10	14.86	14.98	261,036	+0.09(+0.62%)
Sep 13, 2017	14.70	14.95	14.69	14.89	140,042	+0.17(+1.13%)
Sep 12, 2017	14.66	14.88	14.58	14.73	95,821	+0.10(+0.68%)
Sep 11, 2017	14.70	14.70	14.51	14.63	81,193	+0.11(+0.75%)
Sep 08, 2017	14.38	14.53	14.31	14.52	82,694	+0.17(+1.16%)
Sep 07, 2017	14.49	14.49	14.24	14.35	101,668	-0.08(-0.58%)
Sep 06, 2017	14.34	14.49	14.20	14.43	108,181	+0.17(+1.23%)
Sep 05, 2017	14.51	14.58	14.16	14.26	154,958	-0.23(-1.61%)

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.