Indicators

Glatfelter (NY: GLT )

1.725 +0.025 (+1.47%)

Streaming Delayed Price Updated: 10:56 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	13.88	13.88	13.05	13.46	1,119,747	-0.44(-3.15%)
Oct 26, 2012	13.75	13.89	13.89	13.89	6,954,841	+0.20(+1.43%)
Oct 25, 2012	13.72	13.76	13.57	13.70	554,675	+0.06(+0.44%)
Oct 24, 2012	13.72	13.80	13.61	13.64	561,381	-0.11(-0.77%)
Oct 23, 2012	13.85	13.90	13.47	13.74	1,732,024	+0.57(+4.30%)
Oct 19, 2012	13.41	13.43	13.10	13.18	194,299	-0.35(-2.57%)
Oct 18, 2012	13.32	13.60	13.29	13.52	412,410	+0.15(+1.13%)
Oct 17, 2012	13.39	13.47	13.26	13.37	238,124	+0.02(+0.17%)
Oct 16, 2012	13.39	13.42	13.27	13.35	167,333	-0.05(-0.34%)
Oct 15, 2012	13.32	13.41	13.25	13.39	161,485	+0.05(+0.40%)
Oct 12, 2012	13.58	13.64	13.34	13.34	154,312	-0.26(-1.89%)
Oct 11, 2012	13.52	13.65	13.43	13.60	356,944	+0.21(+1.58%)
Oct 10, 2012	13.04	13.40	12.99	13.39	295,795	+0.29(+2.25%)
Oct 09, 2012	13.24	13.27	12.93	13.09	186,003	-0.16(-1.20%)
Oct 08, 2012	13.32	13.41	13.22	13.25	164,896	-0.20(-1.52%)
Oct 05, 2012	13.51	13.59	13.42	13.46	169,992	-0.02(-0.17%)
Oct 04, 2012	13.42	13.55	13.33	13.48	172,683	+0.11(+0.85%)
Oct 03, 2012	13.36	13.52	13.24	13.36	155,295	+0.00(+0.00%)
Oct 02, 2012	13.49	13.51	13.27	13.36	209,581	-0.03(-0.22%)

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.