Indicators

Glatfelter (NY: GLT )

1.720 UNCHANGED

Streaming Delayed 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 (%)
Sep 30, 2013	20.28	20.80	20.18	20.73	291,573	+0.20(+0.97%)
Sep 27, 2013	20.38	20.58	20.31	20.53	134,239	-0.05(-0.22%)
Sep 26, 2013	20.30	20.62	20.30	20.58	136,359	+0.28(+1.40%)
Sep 25, 2013	20.29	20.61	20.28	20.29	147,915	-0.02(-0.08%)
Sep 24, 2013	20.24	20.37	19.94	20.31	297,709	+0.11(+0.57%)
Sep 23, 2013	20.18	20.22	20.00	20.19	211,991	+0.01(+0.04%)
Sep 20, 2013	20.20	20.31	20.10	20.18	351,280	+0.05(+0.27%)
Sep 19, 2013	20.14	20.21	19.93	20.13	120,745	+0.01(+0.04%)
Sep 18, 2013	19.93	20.21	19.83	20.12	228,462	+0.15(+0.73%)
Sep 17, 2013	20.18	20.28	19.78	19.98	736,013	-0.25(-1.25%)
Sep 16, 2013	20.28	20.35	19.99	20.23	255,963	+0.25(+1.23%)
Sep 13, 2013	19.98	19.99	19.82	19.99	174,024	+0.12(+0.62%)
Sep 12, 2013	19.98	20.05	19.76	19.86	302,136	-0.19(-0.95%)
Sep 11, 2013	19.73	20.06	19.70	20.05	462,509	+0.32(+1.63%)
Sep 10, 2013	19.63	19.75	19.53	19.73	224,438	+0.17(+0.86%)
Sep 09, 2013	19.50	19.71	19.41	19.56	267,775	+0.11(+0.55%)
Sep 06, 2013	19.83	19.83	19.27	19.46	186,979	-0.22(-1.13%)
Sep 05, 2013	19.89	19.92	19.56	19.68	113,613	-0.19(-0.96%)
Sep 04, 2013	19.58	19.90	19.51	19.87	124,382	+0.23(+1.17%)

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.