Indicators

Glatfelter (NY: GLT )

1.720 +0.020 (+1.18%)

Official Closing 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 (%)
Feb 29, 2016	14.25	14.83	14.17	14.75	470,558	+0.55(+3.84%)
Feb 26, 2016	14.01	14.30	13.92	14.21	307,064	+0.34(+2.43%)
Feb 25, 2016	13.73	13.89	13.54	13.87	310,302	+0.14(+1.05%)
Feb 24, 2016	13.76	13.97	13.52	13.73	227,471	-0.20(-1.44%)
Feb 23, 2016	13.88	14.05	13.49	13.93	632,028	-0.01(-0.06%)
Feb 22, 2016	14.02	14.18	13.85	13.93	321,512	+0.10(+0.75%)
Feb 19, 2016	13.96	14.13	13.70	13.83	491,364	-0.17(-1.21%)
Feb 18, 2016	14.10	14.11	13.62	14.00	315,629	-0.13(-0.91%)
Feb 17, 2016	13.93	14.32	13.93	14.13	413,621	+0.24(+1.74%)
Feb 16, 2016	13.99	13.99	13.57	13.89	332,882	+0.22(+1.65%)
Feb 12, 2016	13.51	13.66	13.66	13.66	441,254	+0.26(+1.98%)
Feb 11, 2016	13.22	13.67	13.22	13.40	524,146	-0.05(-0.36%)
Feb 10, 2016	13.90	14.19	13.43	13.45	457,776	-0.63(-4.51%)
Feb 09, 2016	13.04	14.43	12.91	14.08	579,382	+1.85(+15.10%)
Feb 08, 2016	11.49	12.32	11.36	12.23	451,043	+0.66(+5.69%)
Feb 05, 2016	11.89	11.96	11.54	11.57	254,266	-0.32(-2.70%)
Feb 04, 2016	11.65	11.99	11.65	11.89	270,568	+0.27(+2.28%)
Feb 03, 2016	11.59	11.73	11.38	11.63	182,117	+0.17(+1.47%)
Feb 02, 2016	11.71	11.82	11.42	11.46	260,393	-0.35(-2.92%)

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.