Indicators

Glatfelter (NY: GLT )

1.630 -0.100 (-5.78%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.551	8.628	8.516	8.607	174,064	+0.05(+0.58%)
May 27, 2004	8.480	8.572	8.361	8.558	178,472	+0.08(+0.91%)
May 26, 2004	8.389	8.544	8.347	8.480	273,042	+0.11(+1.34%)
May 25, 2004	7.981	8.375	7.981	8.368	303,617	+0.29(+3.57%)
May 24, 2004	7.890	8.080	7.862	8.080	228,246	+0.25(+3.23%)
May 21, 2004	7.862	7.911	7.707	7.826	82,481	+0.04(+0.45%)
May 20, 2004	7.679	7.812	7.601	7.791	140,076	+0.11(+1.47%)
May 19, 2004	7.869	7.960	7.531	7.679	209,332	-0.10(-1.27%)
May 18, 2004	7.665	7.819	7.594	7.777	98,551	+0.18(+2.41%)
May 17, 2004	7.770	7.869	7.594	7.594	141,782	-0.25(-3.14%)
May 14, 2004	7.911	8.009	7.721	7.841	206,203	+0.19(+2.48%)
May 13, 2004	7.735	7.777	7.524	7.651	103,812	-0.08(-1.09%)
May 12, 2004	7.679	7.742	7.503	7.735	212,460	+0.04(+0.46%)
May 11, 2004	7.700	7.770	7.630	7.700	254,128	+0.13(+1.77%)
May 10, 2004	7.524	7.651	7.348	7.566	160,412	+0.06(+0.75%)
May 07, 2004	7.756	7.904	7.503	7.510	241,471	-0.32(-4.04%)
May 06, 2004	7.841	7.883	7.559	7.826	159,701	-0.06(-0.80%)
May 05, 2004	8.073	8.080	7.862	7.890	163,256	-0.16(-2.01%)
May 04, 2004	7.897	8.108	7.812	8.052	258,678	+0.17(+2.14%)

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.