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 (%)
May 24, 2011	10.84	10.94	10.70	10.76	455,806	-0.01(-0.14%)
May 23, 2011	10.83	10.89	10.76	10.78	898,968	-0.12(-1.07%)
May 20, 2011	10.93	10.98	10.87	10.89	577,627	-0.08(-0.73%)
May 19, 2011	11.01	11.01	10.82	10.97	460,661	+0.10(+0.94%)
May 18, 2011	10.76	10.89	10.70	10.87	501,657	+0.13(+1.22%)
May 17, 2011	10.64	10.79	10.62	10.74	861,857	+0.02(+0.20%)
May 16, 2011	10.69	10.81	10.65	10.72	479,887	-0.05(-0.47%)
May 13, 2011	10.69	10.92	10.69	10.77	695,455	+0.10(+0.96%)
May 12, 2011	10.52	10.87	10.52	10.67	796,788	+0.13(+1.25%)
May 11, 2011	10.48	10.60	10.45	10.54	370,096	+0.01(+0.07%)
May 10, 2011	10.58	10.70	10.42	10.53	476,854	+0.01(+0.07%)
May 09, 2011	10.09	10.57	10.09	10.52	524,238	+0.36(+3.59%)
May 06, 2011	10.27	10.49	10.06	10.16	462,926	-0.01(-0.14%)
May 05, 2011	9.932	10.19	9.859	10.17	515,591	+0.15(+1.45%)
May 04, 2011	9.947	10.19	9.903	10.03	385,287	+0.12(+1.18%)
May 03, 2011	9.910	10.14	9.655	9.910	343,755	+0.15(+1.57%)

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.