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 (%)
Nov 30, 2015	14.39	14.47	14.18	14.20	180,203	-0.14(-0.95%)
Nov 27, 2015	14.05	14.35	14.02	14.34	261,873	+0.25(+1.76%)
Nov 25, 2015	14.06	14.09	14.09	14.09	213,112	+0.04(+0.28%)
Nov 24, 2015	14.02	14.21	13.96	14.05	303,149	-0.04(-0.28%)
Nov 23, 2015	14.02	14.15	13.88	14.09	170,566	+0.02(+0.11%)
Nov 20, 2015	13.81	14.11	13.75	14.07	317,375	+0.35(+2.56%)
Nov 19, 2015	13.61	13.91	13.58	13.72	137,106	+0.14(+1.00%)
Nov 18, 2015	13.32	13.62	13.31	13.58	194,389	+0.27(+2.04%)
Nov 17, 2015	13.47	13.73	13.27	13.31	175,730	-0.16(-1.18%)
Nov 16, 2015	13.66	13.67	13.42	13.47	150,512	-0.15(-1.11%)
Nov 13, 2015	13.66	13.83	13.52	13.62	121,698	-0.13(-0.93%)
Nov 12, 2015	14.04	14.09	13.73	13.75	177,920	-0.39(-2.77%)
Nov 11, 2015	14.22	14.41	14.14	14.14	163,257	-0.09(-0.62%)
Nov 10, 2015	14.15	14.31	13.98	14.23	152,885	+0.13(+0.91%)
Nov 09, 2015	14.22	14.22	14.06	14.10	184,728	-0.12(-0.84%)
Nov 06, 2015	13.57	14.22	13.53	14.22	215,422	+0.59(+4.33%)
Nov 05, 2015	13.63	13.79	13.47	13.63	305,483	+0.02(+0.18%)
Nov 04, 2015	14.18	14.37	13.58	13.61	252,409	-0.61(-4.27%)
Nov 03, 2015	15.41	15.64	14.00	14.22	401,203	-1.63(-10.28%)

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.