Indicators

Glatfelter (NY: GLT )

1.680 -0.050 (-2.89%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.50	10.87	10.18	10.19	1,179,339	-0.05(-0.46%)
Dec 28, 2007	10.17	10.40	10.17	10.24	225,493	+0.07(+0.65%)
Dec 27, 2007	10.38	10.52	10.16	10.17	272,515	-0.28(-2.68%)
Dec 26, 2007	10.58	10.58	10.30	10.45	226,319	-0.04(-0.38%)
Dec 24, 2007	10.50	10.50	10.36	10.49	150,754	+0.13(+1.29%)
Dec 21, 2007	10.32	10.65	10.29	10.36	725,005	+0.21(+2.03%)
Dec 20, 2007	9.918	10.15	9.685	10.15	312,476	+0.31(+3.18%)
Dec 19, 2007	9.852	9.978	9.805	9.838	323,893	-0.01(-0.14%)
Dec 18, 2007	9.872	9.985	9.679	9.852	554,945	+0.03(+0.34%)
Dec 17, 2007	9.978	10.05	9.818	9.818	355,151	-0.20(-1.99%)
Dec 14, 2007	10.41	10.43	9.971	10.02	305,866	-0.55(-5.17%)
Dec 13, 2007	10.52	10.60	10.29	10.56	295,500	-0.07(-0.63%)
Dec 12, 2007	10.39	10.65	10.38	10.63	607,270	+0.50(+4.93%)
Dec 11, 2007	10.50	10.65	10.08	10.13	361,000	-0.33(-3.18%)
Dec 10, 2007	10.44	10.51	10.32	10.46	247,427	+0.02(+0.19%)
Dec 07, 2007	10.60	10.60	10.34	10.44	256,020	-0.06(-0.57%)
Dec 06, 2007	10.20	10.50	10.12	10.50	294,899	+0.31(+3.00%)
Dec 05, 2007	9.818	10.24	9.798	10.20	281,548	+0.51(+5.22%)
Dec 04, 2007	9.625	9.925	9.525	9.692	304,213	-0.02(-0.21%)

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.