Indicators

Glatfelter (NY: GLT )

1.720 +0.020 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	11.02	11.02	10.81	10.99	525,148	+0.07(+0.68%)
Jan 30, 2012	10.97	11.05	10.89	10.91	226,278	-0.15(-1.34%)
Jan 27, 2012	10.93	11.10	10.93	11.06	171,294	+0.08(+0.75%)
Jan 26, 2012	11.05	11.13	10.93	10.98	230,301	-0.02(-0.20%)
Jan 25, 2012	11.08	11.08	10.89	11.00	197,705	-0.11(-1.00%)
Jan 24, 2012	10.98	11.13	10.93	11.11	274,686	+0.04(+0.34%)
Jan 23, 2012	11.12	11.12	10.96	11.07	266,992	-0.09(-0.80%)
Jan 20, 2012	11.10	11.21	11.09	11.16	226,359	+0.07(+0.60%)
Jan 19, 2012	11.10	11.14	11.03	11.10	128,360	+0.01(+0.13%)
Jan 18, 2012	11.01	11.09	10.91	11.08	202,280	+0.07(+0.68%)
Jan 17, 2012	11.00	11.11	10.94	11.01	331,499	+0.08(+0.75%)
Jan 13, 2012	10.88	10.97	10.82	10.93	279,654	-0.10(-0.88%)
Jan 12, 2012	10.77	11.02	10.74	11.02	334,630	+0.28(+2.63%)
Jan 11, 2012	10.64	10.76	10.60	10.74	320,119	+0.04(+0.35%)
Jan 10, 2012	10.82	10.88	10.69	10.70	692,716	+0.07(+0.70%)
Jan 09, 2012	10.89	10.89	10.62	10.63	285,699	-0.21(-1.92%)
Jan 06, 2012	10.58	10.96	10.50	10.84	479,431	+0.22(+2.10%)
Jan 05, 2012	10.67	10.80	10.50	10.61	543,217	-0.09(-0.83%)

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.