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 (%)
Feb 28, 2007	12.02	12.15	11.89	11.94	809,029	+0.06(+0.47%)
Feb 27, 2007	11.90	12.43	11.25	11.88	1,102,976	-0.65(-5.22%)
Feb 26, 2007	12.48	12.66	12.48	12.54	918,934	+0.11(+0.85%)
Feb 23, 2007	12.40	12.56	12.35	12.43	481,663	+0.06(+0.45%)
Feb 22, 2007	12.42	12.52	12.30	12.38	628,138	+0.00(+0.00%)
Feb 21, 2007	12.19	12.49	12.16	12.38	989,066	+0.20(+1.62%)
Feb 20, 2007	12.44	12.60	12.02	12.18	1,239,354	-0.22(-1.76%)
Feb 16, 2007	12.36	12.69	12.21	12.40	855,958	+0.04(+0.28%)
Feb 15, 2007	11.60	12.59	11.60	12.36	1,879,297	+0.80(+6.93%)
Feb 14, 2007	11.43	11.58	11.41	11.56	571,215	+0.13(+1.17%)
Feb 13, 2007	11.25	11.47	11.22	11.43	353,949	+0.18(+1.56%)
Feb 12, 2007	11.26	11.28	11.12	11.25	239,888	+0.03(+0.25%)
Feb 09, 2007	11.42	11.45	11.03	11.22	344,715	-0.21(-1.84%)
Feb 08, 2007	11.48	11.48	11.27	11.43	241,044	-0.03(-0.25%)
Feb 07, 2007	11.43	11.48	11.35	11.46	284,987	+0.04(+0.37%)
Feb 06, 2007	11.34	11.42	11.17	11.42	368,464	+0.13(+1.18%)
Feb 05, 2007	11.31	11.37	11.17	11.29	361,922	-0.13(-1.11%)
Feb 02, 2007	11.46	11.46	11.29	11.41	293,235	+0.08(+0.74%)

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.