Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	9.662	9.662	9.219	9.261	451,941	-0.34(-3.52%)
Feb 28, 2008	9.809	9.809	9.577	9.599	388,800	-0.30(-3.05%)
Feb 27, 2008	9.873	10.02	9.718	9.901	417,812	-0.04(-0.35%)
Feb 26, 2008	9.528	9.978	9.528	9.936	418,948	+0.35(+3.67%)
Feb 25, 2008	9.486	9.591	9.289	9.584	397,772	+0.12(+1.26%)
Feb 22, 2008	9.472	9.563	9.254	9.465	442,129	+0.01(+0.15%)
Feb 21, 2008	10.13	10.13	9.437	9.451	445,688	-0.60(-6.01%)
Feb 20, 2008	9.711	10.16	9.683	10.06	639,515	+0.19(+1.92%)
Feb 19, 2008	10.32	10.38	9.838	9.866	796,701	+0.62(+6.69%)
Feb 18, 2008	9.233	9.317	9.071	9.247	0	+0.00(+0.00%)
Feb 15, 2008	9.233	9.317	9.071	9.247	338,973	-0.07(-0.75%)
Feb 14, 2008	9.648	9.648	9.317	9.317	204,404	-0.30(-3.07%)
Feb 13, 2008	9.458	9.634	9.359	9.613	311,865	+0.30(+3.17%)
Feb 12, 2008	9.388	9.493	9.240	9.317	333,611	-0.04(-0.38%)
Feb 11, 2008	9.542	9.542	9.282	9.352	476,259	-0.20(-2.13%)
Feb 08, 2008	9.599	9.704	9.458	9.556	303,048	-0.07(-0.73%)
Feb 07, 2008	9.535	9.746	9.423	9.627	358,367	+0.05(+0.51%)
Feb 06, 2008	9.690	9.774	9.458	9.577	409,278	-0.01(-0.15%)
Feb 05, 2008	9.880	9.880	9.577	9.591	600,265	-0.47(-4.68%)
Feb 04, 2008	10.65	10.65	9.978	10.06	427,197	-0.59(-5.54%)

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.

Glatfelter (NY: GLT )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Glatfelter (NY: GLT )

Historical Prices

Sections

Services

Decatur Daily Democrat