Indicators

Glatfelter (NY: GLT )

1.720 +0.020 (+1.18%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.67	11.77	11.53	11.60	532,839	-0.01(-0.13%)
Feb 28, 2012	11.63	11.73	11.56	11.62	309,709	+0.03(+0.26%)
Feb 27, 2012	11.59	11.79	11.46	11.59	266,142	-0.09(-0.76%)
Feb 24, 2012	11.68	11.78	11.59	11.68	181,872	+0.05(+0.45%)
Feb 23, 2012	11.53	11.68	11.47	11.63	209,119	+0.10(+0.90%)
Feb 22, 2012	11.72	11.74	11.52	11.52	173,038	-0.27(-2.33%)
Feb 21, 2012	11.85	11.89	11.71	11.80	257,421	-0.02(-0.19%)
Feb 17, 2012	11.84	11.86	11.77	11.82	232,256	+0.06(+0.51%)
Feb 16, 2012	11.65	11.89	11.59	11.76	245,835	+0.10(+0.83%)
Feb 15, 2012	11.60	11.67	11.49	11.66	363,421	+0.09(+0.77%)
Feb 14, 2012	11.59	11.59	11.46	11.57	191,870	-0.04(-0.32%)
Feb 13, 2012	11.58	11.66	11.52	11.61	242,736	+0.16(+1.36%)
Feb 10, 2012	11.43	11.57	11.40	11.45	268,804	-0.13(-1.15%)
Feb 09, 2012	11.84	11.84	11.57	11.59	339,451	-0.24(-2.01%)
Feb 08, 2012	11.64	12.06	11.64	11.83	419,195	+0.15(+1.27%)
Feb 07, 2012	11.86	11.86	11.57	11.68	496,708	-0.07(-0.57%)
Feb 06, 2012	11.72	11.80	11.62	11.74	361,726	+0.00(+0.00%)
Feb 03, 2012	11.76	11.86	11.71	11.74	449,569	+0.19(+1.67%)
Feb 02, 2012	11.45	11.65	11.40	11.55	322,747	+0.18(+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.