Indicators

Glatfelter (NY: GLT )

1.700 +0.020 (+1.19%)

Streaming Delayed Price Updated: 11:27 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	9.198	9.809	9.198	9.599	186,152	+0.40(+4.36%)
Aug 29, 2002	9.514	9.514	9.134	9.198	311,438	-0.25(-2.61%)
Aug 28, 2002	9.599	9.655	9.395	9.444	118,887	-0.16(-1.68%)
Aug 27, 2002	9.739	9.985	9.606	9.606	138,369	-0.09(-0.94%)
Aug 26, 2002	9.669	9.718	9.479	9.697	125,855	+0.17(+1.77%)
Aug 23, 2002	9.563	9.669	9.366	9.528	150,741	-0.11(-1.17%)
Aug 22, 2002	9.669	9.753	9.493	9.641	114,478	+0.00(+0.00%)
Aug 21, 2002	9.599	9.676	9.500	9.641	227,819	+0.14(+1.48%)
Aug 20, 2002	9.641	9.711	9.458	9.500	110,781	-0.04(-0.37%)
Aug 16, 2002	9.704	9.739	9.388	9.535	124,006	-0.31(-3.14%)
Aug 15, 2002	9.599	9.936	9.479	9.845	128,841	+0.25(+2.64%)
Aug 14, 2002	9.310	9.606	9.064	9.591	162,687	+0.29(+3.10%)
Aug 13, 2002	9.845	9.845	9.205	9.303	116,327	-0.45(-4.61%)
Aug 12, 2002	9.599	9.802	9.359	9.753	85,610	-0.05(-0.50%)
Aug 07, 2002	9.774	9.950	9.563	9.802	94,711	+0.01(+0.14%)
Aug 06, 2002	9.451	9.817	9.451	9.788	151,737	+0.36(+3.80%)
Aug 05, 2002	9.964	9.985	9.317	9.430	181,743	-0.53(-5.36%)
Aug 02, 2002	10.49	10.49	9.732	9.964	170,651	-0.53(-5.03%)

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.