Indicators

Glatfelter (NY: GLT )

1.700 +0.020 (+1.19%)

Streaming Delayed Price Updated: 2:20 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.64	13.92	13.53	13.92	474,511	+0.36(+2.64%)
May 27, 2021	13.81	13.97	13.49	13.56	543,696	-0.18(-1.30%)
May 26, 2021	13.70	13.85	13.53	13.74	537,698	+0.04(+0.28%)
May 25, 2021	13.89	14.00	13.62	13.70	602,848	-0.13(-0.95%)
May 24, 2021	13.86	14.02	13.69	13.84	341,187	+0.06(+0.41%)
May 21, 2021	13.76	13.89	13.67	13.78	550,252	+0.15(+1.11%)
May 20, 2021	13.32	13.76	13.09	13.63	675,349	+0.27(+2.05%)
May 19, 2021	13.33	13.38	13.15	13.36	341,666	-0.01(-0.07%)
May 18, 2021	13.43	13.62	13.19	13.36	375,091	-0.07(-0.49%)
May 17, 2021	13.62	13.69	13.35	13.43	310,492	-0.24(-1.73%)
May 14, 2021	13.76	13.95	13.60	13.67	236,769	-0.13(-0.96%)
May 13, 2021	13.42	13.81	13.42	13.80	440,353	+0.39(+2.88%)
May 12, 2021	13.82	13.95	13.33	13.41	375,322	-0.48(-3.46%)
May 11, 2021	14.12	14.20	13.86	13.89	479,181	-0.40(-2.77%)
May 10, 2021	14.25	14.60	14.25	14.29	563,401	-0.13(-0.92%)
May 07, 2021	14.70	14.89	14.36	14.42	241,636	-0.40(-2.67%)
May 06, 2021	14.24	14.82	14.13	14.82	422,961	+0.41(+2.81%)
May 05, 2021	14.43	14.63	14.11	14.41	338,587	-0.07(-0.46%)
May 04, 2021	14.58	14.86	14.34	14.48	335,550	+0.03(+0.20%)

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.