Indicators

Glatfelter (NY: GLT )

1.680 -0.020 (-1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	15.14	15.34	14.64	14.65	233,146	-0.49(-3.22%)
Jan 28, 2021	15.50	15.53	15.01	15.13	272,583	-0.14(-0.92%)
Jan 27, 2021	16.13	16.13	15.21	15.27	213,451	-1.29(-7.80%)
Jan 26, 2021	16.90	17.12	16.40	16.57	133,774	-0.18(-1.06%)
Jan 25, 2021	16.91	17.14	16.50	16.74	108,080	-0.41(-2.40%)
Jan 22, 2021	16.95	17.15	16.72	17.15	139,011	-0.06(-0.33%)
Jan 21, 2021	17.72	17.72	17.10	17.21	123,102	-0.52(-2.96%)
Jan 20, 2021	17.65	18.23	17.60	17.74	246,050	+0.09(+0.53%)
Jan 19, 2021	17.43	17.71	17.12	17.64	262,586	+0.44(+2.56%)
Jan 15, 2021	16.89	17.41	16.83	17.20	166,471	-0.04(-0.22%)
Jan 14, 2021	17.41	17.66	17.18	17.24	122,285	-0.06(-0.32%)
Jan 13, 2021	17.30	17.41	17.01	17.30	122,033	-0.04(-0.22%)
Jan 12, 2021	16.99	17.41	16.82	17.33	105,723	+0.32(+1.87%)
Jan 11, 2021	16.51	17.11	16.34	17.01	95,040	+0.29(+1.74%)
Jan 08, 2021	17.54	17.54	16.49	16.72	115,077	-0.75(-4.28%)
Jan 07, 2021	17.82	17.85	17.02	17.47	184,656	+0.07(+0.43%)
Jan 06, 2021	16.38	17.82	16.17	17.40	369,165	+1.61(+10.20%)
Jan 05, 2021	15.21	15.91	15.21	15.79	146,488	+0.55(+3.62%)

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.