Indicators

Glatfelter (NY: GLT )

1.730 +0.030 (+1.76%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.614	8.720	8.438	8.438	135,098	-0.18(-2.04%)
Jan 29, 2004	8.741	8.797	8.614	8.614	129,552	-0.13(-1.45%)
Jan 28, 2004	8.860	8.909	8.727	8.741	128,841	-0.06(-0.64%)
Jan 27, 2004	8.888	8.945	8.755	8.797	124,433	-0.16(-1.81%)
Jan 26, 2004	8.720	8.987	8.720	8.959	111,065	+0.29(+3.33%)
Jan 23, 2004	8.790	8.853	8.663	8.670	246,875	-0.13(-1.44%)
Jan 22, 2004	8.930	8.966	8.790	8.797	224,548	-0.10(-1.11%)
Jan 21, 2004	8.825	9.050	8.818	8.895	125,286	+0.04(+0.48%)
Jan 20, 2004	8.860	8.909	8.811	8.853	152,306	+0.06(+0.72%)
Jan 16, 2004	8.916	8.930	8.748	8.790	178,757	-0.09(-1.03%)
Jan 15, 2004	8.874	8.895	8.797	8.881	137,089	+0.00(+0.00%)
Jan 14, 2004	8.720	8.881	8.705	8.881	101,395	+0.20(+2.27%)
Jan 13, 2004	8.755	8.755	8.649	8.684	183,023	-0.08(-0.96%)
Jan 12, 2004	8.614	8.790	8.614	8.769	169,086	+0.19(+2.21%)
Jan 09, 2004	8.593	8.635	8.544	8.579	219,286	-0.05(-0.57%)
Jan 08, 2004	8.797	8.860	8.593	8.628	226,966	-0.20(-2.23%)
Jan 07, 2004	8.656	8.846	8.656	8.825	190,133	+0.11(+1.21%)
Jan 06, 2004	8.818	8.938	8.720	8.720	152,448	-0.10(-1.12%)
Jan 05, 2004	8.776	8.930	8.776	8.818	141,213	+0.06(+0.72%)

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.