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 26, 2021	15.17	15.32	14.95	15.02	294,905	-0.27(-1.77%)
Feb 25, 2021	15.21	15.60	15.08	15.29	174,672	-0.01(-0.06%)
Feb 24, 2021	14.76	15.32	14.73	15.30	187,851	+0.65(+4.41%)
Feb 23, 2021	14.86	15.03	14.63	14.66	193,033	-0.28(-1.88%)
Feb 22, 2021	14.65	15.11	14.65	14.94	150,343	+0.11(+0.76%)
Feb 19, 2021	14.51	14.95	14.51	14.82	144,995	+0.41(+2.86%)
Feb 18, 2021	14.93	15.08	14.40	14.41	205,006	-0.61(-4.05%)
Feb 17, 2021	15.27	15.42	14.95	15.02	136,814	-0.36(-2.31%)
Feb 16, 2021	15.51	15.51	14.89	15.38	284,168	+0.01(+0.06%)
Feb 12, 2021	14.96	15.40	14.82	15.37	248,852	+0.30(+1.99%)
Feb 11, 2021	15.15	15.23	14.69	15.07	268,982	+0.00(+0.00%)
Feb 10, 2021	15.44	15.52	15.00	15.07	190,768	-0.28(-1.83%)
Feb 09, 2021	15.26	15.56	15.26	15.35	237,000	-0.07(-0.48%)
Feb 08, 2021	15.21	15.57	15.11	15.42	206,971	+0.30(+1.98%)
Feb 05, 2021	15.45	15.55	14.95	15.12	192,863	-0.11(-0.74%)
Feb 04, 2021	15.16	15.40	14.54	15.24	243,746	+0.29(+1.94%)
Feb 03, 2021	15.02	15.12	14.67	14.95	168,371	-0.21(-1.36%)
Feb 02, 2021	15.17	15.21	14.85	15.15	143,618	+0.20(+1.31%)

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.