Indicators

Glatfelter (NY: GLT )

1.700 +0.020 (+1.19%)

Streaming Delayed Price Updated: 1:26 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	9.240	9.352	9.141	9.156	162,260	-0.01(-0.15%)
Nov 27, 2002	9.008	9.296	8.860	9.170	250,715	+0.18(+1.95%)
Nov 26, 2002	9.071	9.113	8.825	8.994	198,666	-0.08(-0.85%)
Nov 25, 2002	9.127	9.402	8.980	9.071	209,190	+0.01(+0.16%)
Nov 22, 2002	8.980	9.184	8.980	9.057	61,292	+0.01(+0.08%)
Nov 21, 2002	8.684	9.205	8.614	9.050	132,254	+0.41(+4.80%)
Nov 20, 2002	8.741	8.741	8.487	8.635	119,029	-0.11(-1.29%)
Nov 19, 2002	8.874	8.895	8.516	8.748	268,917	-0.19(-2.12%)
Nov 18, 2002	8.966	9.141	8.916	8.938	114,194	-0.08(-0.94%)
Nov 15, 2002	9.106	9.317	8.959	9.022	177,050	-0.20(-2.14%)
Nov 14, 2002	8.790	9.317	8.790	9.219	114,336	+0.51(+5.90%)
Nov 13, 2002	8.846	9.177	8.705	8.705	107,083	-0.15(-1.75%)
Nov 12, 2002	8.860	9.071	8.769	8.860	161,123	+0.14(+1.61%)
Nov 11, 2002	8.790	8.790	8.635	8.720	90,587	-0.07(-0.80%)
Nov 08, 2002	9.071	9.071	8.438	8.790	133,819	-0.08(-0.87%)
Nov 07, 2002	9.141	9.212	8.825	8.867	76,793	-0.49(-5.19%)
Nov 06, 2002	9.141	9.430	9.001	9.352	98,977	+0.22(+2.39%)
Nov 05, 2002	9.177	9.247	8.930	9.134	72,811	+0.03(+0.31%)
Nov 04, 2002	9.528	9.704	9.099	9.106	297,502	-0.08(-0.84%)

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.