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 31, 2006	9.880	10.06	9.817	9.999	198,808	+0.09(+0.92%)
Jan 30, 2006	10.06	10.09	9.873	9.908	177,761	-0.20(-2.02%)
Jan 27, 2006	10.04	10.24	10.06	10.11	217,295	+0.07(+0.70%)
Jan 26, 2006	10.06	10.15	9.936	10.04	255,692	-0.01(-0.07%)
Jan 25, 2006	10.17	10.17	9.880	10.05	233,792	+0.00(+0.00%)
Jan 24, 2006	9.915	10.10	9.880	10.05	225,401	+0.20(+2.07%)
Jan 23, 2006	9.809	9.887	9.774	9.845	199,377	+0.08(+0.86%)
Jan 20, 2006	9.788	9.873	9.662	9.760	2,128,021	+0.03(+0.29%)
Jan 19, 2006	9.599	9.809	9.528	9.732	935,453	+0.50(+5.41%)
Jan 18, 2006	9.303	9.423	9.226	9.233	225,117	-0.13(-1.35%)
Jan 17, 2006	9.373	9.486	9.261	9.359	185,298	-0.20(-2.06%)
Jan 13, 2006	9.345	9.570	9.331	9.556	249,861	+0.23(+2.49%)
Jan 12, 2006	9.606	9.634	9.275	9.324	478,108	-0.34(-3.49%)
Jan 11, 2006	9.788	9.831	9.493	9.662	299,635	-0.07(-0.72%)
Jan 10, 2006	9.690	9.788	9.662	9.732	427,765	-0.03(-0.29%)
Jan 09, 2006	9.824	9.845	9.732	9.760	347,844	-0.01(-0.14%)
Jan 06, 2006	9.845	9.845	9.739	9.774	258,821	-0.05(-0.50%)
Jan 05, 2006	9.845	9.901	9.711	9.824	168,944	-0.01(-0.07%)
Jan 04, 2006	9.901	10.01	9.795	9.831	234,503	-0.08(-0.85%)

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.