Indicators

Glatfelter (NY: GLT )

1.695 +0.015 (+0.89%)

Streaming Delayed Price Updated: 1:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.21	14.38	13.87	14.05	193,307	-0.43(-2.96%)
May 28, 2020	15.50	15.50	14.40	14.47	214,703	-0.71(-4.68%)
May 27, 2020	15.04	15.31	14.53	15.19	175,987	+0.62(+4.26%)
May 26, 2020	13.94	14.61	13.86	14.57	230,083	+0.98(+7.25%)
May 22, 2020	13.48	13.63	13.24	13.58	129,456	+0.23(+1.71%)
May 21, 2020	13.41	13.76	13.30	13.35	171,281	-0.15(-1.08%)
May 20, 2020	13.44	13.71	13.23	13.50	193,577	+0.37(+2.85%)
May 19, 2020	13.24	13.47	13.02	13.13	183,792	-0.33(-2.44%)
May 18, 2020	13.09	13.52	12.96	13.45	182,193	+0.98(+7.82%)
May 15, 2020	12.42	12.60	12.18	12.48	147,119	+0.09(+0.74%)
May 14, 2020	11.91	12.41	11.48	12.39	167,653	+0.09(+0.74%)
May 13, 2020	12.44	12.44	12.09	12.30	142,633	-0.36(-2.88%)
May 12, 2020	13.00	13.09	12.64	12.66	255,263	-0.40(-3.07%)
May 11, 2020	13.22	13.33	12.66	13.06	240,689	-0.52(-3.83%)
May 08, 2020	13.37	13.66	13.26	13.58	184,750	+0.68(+5.30%)
May 07, 2020	12.96	13.09	12.70	12.90	156,625	+0.17(+1.36%)
May 06, 2020	13.86	14.16	12.54	12.72	258,884	-1.21(-8.70%)
May 05, 2020	14.07	14.62	13.63	13.94	337,555	+1.04(+8.06%)
May 04, 2020	12.83	13.15	12.73	12.90	155,354	-0.19(-1.46%)

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.