Indicators

Glatfelter (NY: GLT )

1.695 +0.015 (+0.89%)

Streaming Delayed Price Updated: 12:20 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.01	20.06	19.79	19.79	94,755	-0.16(-0.82%)
Nov 26, 2014	19.94	19.95	19.95	19.95	204,465	+0.06(+0.31%)
Nov 25, 2014	19.94	20.12	19.80	19.89	134,763	-0.06(-0.31%)
Nov 24, 2014	19.77	20.00	19.73	19.95	144,854	+0.18(+0.91%)
Nov 21, 2014	20.53	20.67	19.73	19.77	178,176	-0.48(-2.39%)
Nov 20, 2014	19.78	20.30	19.77	20.26	204,333	+0.35(+1.77%)
Nov 19, 2014	20.35	20.41	19.66	19.91	590,155	-0.61(-2.97%)
Nov 18, 2014	20.99	21.17	20.49	20.52	228,704	-0.45(-2.16%)
Nov 17, 2014	20.92	21.16	20.88	20.97	232,272	+0.02(+0.11%)
Nov 14, 2014	21.09	21.10	20.86	20.95	363,040	-0.16(-0.74%)
Nov 13, 2014	21.05	21.24	20.84	21.10	235,933	+0.08(+0.37%)
Nov 12, 2014	20.80	21.10	20.80	21.02	133,191	+0.16(+0.75%)
Nov 11, 2014	20.74	20.95	20.66	20.87	208,137	+0.14(+0.68%)
Nov 10, 2014	20.55	20.73	20.52	20.73	161,096	+0.19(+0.91%)
Nov 07, 2014	20.63	20.63	20.42	20.54	213,742	-0.10(-0.49%)
Nov 06, 2014	20.59	20.75	20.44	20.64	190,043	+0.10(+0.49%)
Nov 05, 2014	20.68	20.71	20.27	20.54	204,575	-0.13(-0.64%)
Nov 04, 2014	19.67	20.74	19.66	20.67	229,293	+0.99(+5.04%)

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.