Indicators

Glatfelter (NY: GLT )

1.730 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.75	13.81	13.63	13.65	154,617	-0.04(-0.26%)
Sep 27, 2019	13.77	13.94	13.64	13.68	122,115	+0.00(+0.00%)
Sep 26, 2019	13.94	14.04	13.60	13.68	108,647	-0.26(-1.84%)
Sep 25, 2019	13.42	14.00	13.42	13.94	154,495	+0.52(+3.90%)
Sep 24, 2019	13.52	13.75	13.40	13.42	270,292	-0.13(-0.98%)
Sep 23, 2019	13.29	13.67	13.26	13.55	180,961	+0.19(+1.39%)
Sep 20, 2019	13.63	13.87	13.34	13.37	523,641	-0.25(-1.82%)
Sep 19, 2019	13.79	14.06	13.54	13.61	150,527	-0.20(-1.41%)
Sep 18, 2019	13.79	14.01	13.69	13.81	159,803	-0.05(-0.38%)
Sep 17, 2019	13.89	13.92	13.60	13.86	111,677	-0.15(-1.08%)
Sep 16, 2019	14.08	14.23	13.71	14.01	102,344	-0.13(-0.94%)
Sep 13, 2019	14.19	14.50	14.14	14.15	226,527	+0.03(+0.19%)
Sep 12, 2019	14.08	14.16	13.76	14.12	150,178	-0.04(-0.25%)
Sep 11, 2019	13.83	14.15	13.78	14.15	210,553	+0.42(+3.03%)
Sep 10, 2019	13.28	13.80	13.28	13.74	171,719	+0.43(+3.27%)
Sep 09, 2019	13.11	13.40	12.99	13.30	139,788	+0.28(+2.18%)
Sep 06, 2019	13.19	13.33	13.01	13.02	96,181	-0.19(-1.41%)
Sep 05, 2019	12.94	13.45	12.89	13.21	196,525	+0.51(+3.98%)
Sep 04, 2019	12.73	12.86	12.62	12.70	93,808	+0.20(+1.63%)

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.