Indicators

Glatfelter (NY: GLT )

1.680 UNCHANGED

Streaming Delayed Price Updated: 10:07 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.208	8.427	8.052	8.208	281,583	-0.17(-2.03%)
May 27, 2010	8.236	8.392	8.111	8.378	426,713	+0.34(+4.23%)
May 26, 2010	8.038	8.491	8.003	8.038	2,331	-0.07(-0.87%)
May 25, 2010	8.024	8.158	7.687	8.109	476,287	-0.13(-1.63%)
May 24, 2010	8.243	8.498	8.165	8.243	400,355	-0.04(-0.43%)
May 21, 2010	8.073	8.470	7.974	8.278	677,378	+0.06(+0.69%)
May 20, 2010	8.335	8.519	8.186	8.222	762,186	-0.74(-8.29%)
May 19, 2010	9.142	9.205	8.788	8.965	597,698	-0.21(-2.24%)
May 18, 2010	9.340	9.439	9.071	9.170	452,650	-0.08(-0.84%)
May 17, 2010	9.418	9.538	9.071	9.248	462,025	-0.09(-0.98%)
May 14, 2010	9.340	9.361	9.128	9.340	521,314	+0.00(+0.00%)
May 13, 2010	9.715	9.779	9.290	9.340	305,263	-0.44(-4.49%)
May 12, 2010	9.453	9.828	9.341	9.779	424,027	+0.33(+3.52%)
May 11, 2010	9.411	9.616	9.368	9.446	352,336	-0.21(-2.13%)
May 10, 2010	9.382	9.672	9.354	9.651	410,837	+0.52(+5.74%)
May 07, 2010	9.425	9.580	8.915	9.128	461,480	-0.38(-4.02%)
May 06, 2010	9.672	9.941	8.823	9.510	776,394	-0.07(-0.74%)
May 05, 2010	9.665	9.970	9.524	9.580	625,849	-0.04(-0.44%)
May 04, 2010	10.34	10.49	9.510	9.623	737,149	-0.96(-9.03%)

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.