Indicators

Glatfelter (NY: GLT )

1.710 +0.030 (+1.79%)

Streaming Delayed Price Updated: 1:40 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.320	7.869	7.222	7.819	717,105	+0.70(+9.77%)
Nov 27, 2009	7.109	7.278	7.039	7.123	190,879	-0.27(-3.71%)
Nov 25, 2009	7.426	7.531	7.371	7.398	152,933	-0.01(-0.19%)
Nov 24, 2009	7.630	7.644	7.278	7.412	225,108	-0.25(-3.21%)
Nov 23, 2009	7.665	7.735	7.594	7.658	237,728	+0.06(+0.83%)
Nov 20, 2009	7.552	7.693	7.538	7.594	161,009	-0.04(-0.46%)
Nov 19, 2009	7.665	7.686	7.433	7.630	172,883	-0.11(-1.45%)
Nov 18, 2009	7.812	7.848	7.573	7.742	219,535	-0.11(-1.34%)
Nov 17, 2009	7.869	7.897	7.721	7.848	197,473	-0.04(-0.45%)
Nov 16, 2009	7.770	7.946	7.728	7.883	247,084	+0.20(+2.56%)
Nov 13, 2009	7.791	7.819	7.510	7.686	240,710	-0.15(-1.89%)
Nov 12, 2009	8.122	8.178	7.791	7.834	188,946	-0.28(-3.47%)
Nov 11, 2009	8.262	8.333	7.988	8.115	182,339	-0.04(-0.52%)
Nov 10, 2009	8.277	8.319	7.946	8.157	257,336	-0.21(-2.52%)
Nov 09, 2009	8.185	8.389	8.185	8.368	242,932	+0.21(+2.59%)
Nov 06, 2009	8.143	8.284	7.988	8.157	254,560	-0.11(-1.28%)
Nov 05, 2009	8.016	8.291	7.848	8.262	361,844	+0.34(+4.35%)
Nov 04, 2009	7.995	8.143	7.848	7.918	434,000	+0.01(+0.09%)
Nov 03, 2009	7.601	7.939	7.398	7.911	548,869	+0.56(+7.66%)

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.