Indicators

Glatfelter (NY: GLT )

1.460 -0.040 (-2.67%)

Streaming Delayed Price Updated: 9:56 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	3.920	3.990	3.825	3.840	680,104	+0.02(+0.52%)
Feb 27, 2023	3.550	3.910	3.505	3.820	852,453	+0.33(+9.46%)
Feb 24, 2023	3.520	3.580	3.410	3.490	417,095	-0.14(-3.86%)
Feb 23, 2023	3.720	3.784	3.610	3.630	1,064,148	+0.14(+4.01%)
Feb 22, 2023	3.650	3.775	3.450	3.490	550,864	-0.14(-3.86%)
Feb 21, 2023	4.000	4.140	3.465	3.630	1,264,197	-0.41(-10.15%)
Feb 17, 2023	4.010	4.070	3.890	4.040	283,019	+0.06(+1.51%)
Feb 16, 2023	4.040	4.105	3.970	3.980	322,701	-0.18(-4.33%)
Feb 15, 2023	4.110	4.196	4.040	4.160	298,110	-0.01(-0.24%)
Feb 14, 2023	4.140	4.205	4.050	4.170	187,444	-0.02(-0.48%)
Feb 13, 2023	4.170	4.226	4.020	4.190	243,685	+0.02(+0.48%)
Feb 10, 2023	4.030	4.170	3.970	4.170	199,656	+0.11(+2.71%)
Feb 09, 2023	4.370	4.370	3.990	4.060	280,446	-0.26(-6.02%)
Feb 08, 2023	4.380	4.400	4.195	4.320	238,637	-0.13(-2.92%)
Feb 07, 2023	4.540	4.540	4.365	4.450	279,764	-0.13(-2.84%)
Feb 06, 2023	4.600	4.760	4.500	4.580	395,352	-0.06(-1.29%)
Feb 03, 2023	4.650	4.715	4.605	4.640	321,412	-0.08(-1.69%)
Feb 02, 2023	4.710	4.820	4.640	4.720	404,712	+0.06(+1.29%)

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.