Indicators

Glatfelter (NY: GLT )

1.720 +0.020 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	10.70	10.71	10.32	10.44	260,100	-0.34(-3.13%)
Jul 30, 2002	11.25	11.25	10.67	10.78	257,683	-0.72(-6.24%)
Jul 29, 2002	11.22	11.59	11.11	11.50	136,378	+0.40(+3.61%)
Jul 26, 2002	11.29	11.32	10.91	11.10	65,842	-0.08(-0.75%)
Jul 25, 2002	11.09	11.41	10.83	11.18	199,946	+0.08(+0.70%)
Jul 24, 2002	10.30	11.12	9.845	11.10	124,433	+0.73(+7.05%)
Jul 23, 2002	10.76	10.81	10.16	10.37	112,345	-0.39(-3.60%)
Jul 22, 2002	11.19	11.36	10.73	10.76	131,543	-0.46(-4.14%)
Jul 19, 2002	11.25	11.43	11.19	11.22	187,147	-0.20(-1.78%)
Jul 17, 2002	11.11	11.46	11.11	11.43	62,998	-0.25(-2.17%)
Jul 12, 2002	11.85	11.85	11.37	11.68	62,287	-0.10(-0.84%)
Jul 11, 2002	11.64	11.79	11.45	11.78	99,119	-0.04(-0.30%)
Jul 10, 2002	12.31	12.32	11.78	11.81	176,766	-0.49(-3.95%)
Jul 09, 2002	12.69	12.69	12.30	12.30	73,380	-0.39(-3.10%)
Jul 08, 2002	13.08	13.08	12.69	12.69	68,544	-0.39(-2.96%)
Jul 05, 2002	12.81	13.08	12.81	13.08	35,267	+0.41(+3.28%)
Jul 04, 2002	13.15	13.32	12.36	12.66	116,896	+0.00(+0.00%)
Jul 03, 2002	13.15	13.32	12.36	12.66	114,336	-0.51(-3.90%)
Jul 02, 2002	13.22	13.26	12.78	13.18	153,586	-0.07(-0.53%)

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.