Indicators

Glatfelter (NY: GLT )

1.700 +0.020 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.80	11.81	11.62	11.65	280,469	-0.13(-1.08%)
Apr 27, 2012	11.78	11.80	11.63	11.77	296,468	+0.09(+0.77%)
Apr 26, 2012	11.75	11.78	11.67	11.68	201,152	-0.09(-0.76%)
Apr 25, 2012	11.68	11.81	11.67	11.77	197,001	+0.25(+2.21%)
Apr 24, 2012	11.36	11.59	11.32	11.52	211,545	+0.13(+1.11%)
Apr 23, 2012	11.50	11.50	11.29	11.39	254,475	-0.29(-2.49%)
Apr 20, 2012	11.60	11.77	11.52	11.68	278,376	+0.20(+1.76%)
Apr 19, 2012	11.57	11.64	11.36	11.48	327,957	-0.08(-0.71%)
Apr 18, 2012	11.71	11.74	11.53	11.56	232,218	-0.23(-1.96%)
Apr 17, 2012	11.79	11.89	11.69	11.80	164,368	+0.09(+0.77%)
Apr 16, 2012	11.68	11.86	11.63	11.71	427,946	+0.07(+0.64%)
Apr 13, 2012	11.66	11.70	11.56	11.63	318,253	-0.09(-0.77%)
Apr 12, 2012	11.71	11.93	11.61	11.72	415,139	+0.16(+1.36%)
Apr 11, 2012	11.34	11.56	11.23	11.56	441,720	+0.34(+3.00%)
Apr 10, 2012	11.44	11.48	11.21	11.23	433,709	-0.22(-1.96%)
Apr 09, 2012	11.51	11.58	11.44	11.45	236,275	-0.27(-2.30%)
Apr 05, 2012	11.62	11.83	11.57	11.72	243,583	+0.02(+0.13%)
Apr 04, 2012	11.62	11.72	11.50	11.71	325,585	-0.06(-0.51%)
Apr 03, 2012	11.78	11.95	11.69	11.77	367,246	-0.07(-0.57%)

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.