Indicators

Glatfelter (NY: GLT )

1.680 -0.020 (-1.18%)

Official Closing 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 (%)
Jul 29, 2022	6.200	6.220	5.980	6.140	387,307	-0.06(-0.97%)
Jul 28, 2022	6.390	6.540	6.180	6.200	342,854	-0.11(-1.74%)
Jul 27, 2022	6.090	6.350	6.040	6.310	419,355	+0.28(+4.64%)
Jul 26, 2022	6.400	6.400	6.020	6.030	320,194	-0.37(-5.78%)
Jul 25, 2022	6.370	6.400	6.088	6.400	368,867	+0.10(+1.59%)
Jul 22, 2022	6.360	6.375	6.110	6.300	312,369	-0.07(-1.10%)
Jul 21, 2022	6.600	6.640	6.245	6.370	330,117	-0.34(-5.07%)
Jul 20, 2022	6.800	6.960	6.690	6.710	387,910	-0.14(-2.04%)
Jul 19, 2022	6.810	7.030	6.740	6.850	528,430	+0.16(+2.39%)
Jul 18, 2022	6.600	6.770	6.560	6.690	276,416	+0.15(+2.29%)
Jul 15, 2022	6.690	6.779	6.430	6.540	343,049	+0.00(+0.00%)
Jul 14, 2022	6.310	6.580	6.190	6.540	300,254	+0.14(+2.19%)
Jul 13, 2022	6.500	6.500	6.250	6.400	208,386	-0.15(-2.29%)
Jul 12, 2022	6.520	6.780	6.520	6.550	281,979	+0.05(+0.77%)
Jul 11, 2022	6.500	6.610	6.380	6.500	334,589	+0.00(+0.00%)
Jul 08, 2022	6.610	6.690	6.400	6.500	246,009	-0.10(-1.52%)
Jul 07, 2022	6.740	6.800	6.560	6.600	370,835	-0.07(-1.05%)
Jul 06, 2022	7.090	7.090	6.540	6.670	296,200	-0.38(-5.39%)
Jul 05, 2022	7.030	7.130	6.785	7.050	281,638	-0.18(-2.49%)

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.