Indicators

Glatfelter (NY: GLT )

1.710 +0.010 (+0.59%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	13.33	13.49	13.24	13.39	263,988	-0.02(-0.17%)
Sep 27, 2012	13.32	13.45	13.26	13.41	225,271	+0.13(+0.96%)
Sep 26, 2012	13.36	13.48	13.25	13.28	194,077	-0.05(-0.40%)
Sep 25, 2012	13.53	13.57	13.31	13.33	384,197	-0.17(-1.22%)
Sep 24, 2012	13.49	13.54	13.35	13.50	278,624	+0.05(+0.39%)
Sep 21, 2012	13.53	13.55	13.44	13.45	321,468	-0.03(-0.22%)
Sep 20, 2012	13.29	13.59	13.27	13.48	147,832	+0.05(+0.39%)
Sep 19, 2012	13.40	13.49	13.25	13.42	169,746	+0.08(+0.62%)
Sep 18, 2012	13.39	13.56	13.30	13.34	411,581	-0.02(-0.17%)
Sep 17, 2012	13.47	13.51	13.31	13.36	219,006	-0.20(-1.50%)
Sep 14, 2012	13.53	13.72	13.45	13.57	443,257	+0.09(+0.67%)
Sep 13, 2012	13.29	13.53	13.22	13.48	568,781	+0.22(+1.64%)
Sep 12, 2012	13.06	13.26	13.01	13.26	207,862	+0.20(+1.55%)
Sep 11, 2012	13.08	13.15	12.96	13.06	279,781	-0.03(-0.23%)
Sep 10, 2012	13.00	13.17	12.92	13.09	213,946	+0.01(+0.06%)
Sep 07, 2012	12.96	13.08	12.76	13.08	188,768	+0.22(+1.70%)
Sep 06, 2012	12.81	12.96	12.76	12.86	446,525	+0.13(+1.00%)
Sep 05, 2012	12.74	12.88	12.66	12.73	503,702	-0.03(-0.24%)

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.