Indicators

Glatfelter (NY: GLT )

1.700 +0.020 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.92	11.00	10.74	10.90	378,703	-0.05(-0.45%)
Dec 28, 2006	11.15	11.21	10.93	10.95	599,128	-0.20(-1.77%)
Dec 27, 2006	10.88	11.17	10.88	11.15	467,442	+0.35(+3.26%)
Dec 26, 2006	10.65	10.83	10.65	10.79	253,701	+0.09(+0.85%)
Dec 22, 2006	10.65	10.72	10.52	10.70	262,802	+0.13(+1.26%)
Dec 21, 2006	10.59	10.69	10.51	10.57	287,262	+0.01(+0.13%)
Dec 20, 2006	10.34	10.58	10.30	10.55	480,098	+0.22(+2.11%)
Dec 19, 2006	10.29	10.37	10.24	10.34	384,818	-0.03(-0.27%)
Dec 18, 2006	10.58	10.58	10.32	10.37	317,695	-0.26(-2.45%)
Dec 15, 2006	10.67	10.80	10.55	10.63	480,098	-0.04(-0.40%)
Dec 14, 2006	10.55	10.71	10.55	10.67	266,784	+0.14(+1.34%)
Dec 13, 2006	10.50	10.58	10.44	10.53	237,489	+0.10(+0.94%)
Dec 12, 2006	10.60	10.65	10.29	10.43	277,450	-0.02(-0.20%)
Dec 11, 2006	10.46	10.54	10.37	10.45	276,739	-0.04(-0.33%)
Dec 08, 2006	10.38	10.56	10.37	10.48	282,712	+0.09(+0.88%)
Dec 07, 2006	10.59	10.72	10.38	10.39	216,016	-0.22(-2.05%)
Dec 06, 2006	10.53	10.69	10.46	10.61	250,146	+0.08(+0.80%)
Dec 05, 2006	10.53	10.67	10.47	10.53	291,387	-0.02(-0.20%)
Dec 04, 2006	10.35	10.58	10.35	10.55	400,177	+0.21(+2.04%)

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.