Indicators

Glatfelter (NY: GLT )

1.680 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	23.11	23.69	23.05	23.41	354,567	+0.38(+1.64%)
Feb 27, 2014	23.05	23.15	22.77	23.03	289,647	-0.02(-0.10%)
Feb 26, 2014	22.95	23.18	22.87	23.05	216,689	+0.10(+0.44%)
Feb 25, 2014	22.98	23.11	22.62	22.95	209,364	-0.01(-0.03%)
Feb 24, 2014	22.79	23.11	22.70	22.96	247,346	+0.26(+1.16%)
Feb 21, 2014	22.37	22.73	22.19	22.70	513,356	+0.44(+1.97%)
Feb 20, 2014	22.24	22.44	22.13	22.26	291,146	+0.08(+0.38%)
Feb 19, 2014	22.41	22.67	22.12	22.18	491,538	-0.29(-1.30%)
Feb 18, 2014	22.51	22.69	22.29	22.47	503,598	-0.01(-0.03%)
Feb 14, 2014	22.48	22.48	22.48	22.48	421,492	+0.08(+0.38%)
Feb 13, 2014	23.87	24.39	21.94	22.39	656,399	-1.74(-7.19%)
Feb 12, 2014	24.68	24.68	23.87	24.13	281,228	-0.29(-1.20%)
Feb 11, 2014	23.96	24.50	23.72	24.42	222,277	+0.56(+2.33%)
Feb 10, 2014	23.89	24.17	23.69	23.86	243,012	-0.08(-0.35%)
Feb 07, 2014	24.03	24.64	23.79	23.95	177,720	-0.03(-0.13%)
Feb 06, 2014	23.61	24.13	23.48	23.98	197,231	+0.49(+2.10%)
Feb 05, 2014	23.55	23.80	23.37	23.49	255,427	-0.13(-0.56%)
Feb 04, 2014	23.42	23.85	23.25	23.62	212,145	+0.25(+1.09%)

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.