Indicators

Glatfelter (NY: GLT )

1.675 -0.045 (-2.62%)

Streaming Delayed Price Updated: 2:46 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	11.10	11.48	10.76	10.77	1,116,383	-0.05(-0.45%)
Dec 28, 2007	10.74	10.98	10.74	10.81	213,456	+0.07(+0.65%)
Dec 27, 2007	10.97	11.12	10.74	10.74	257,967	-0.30(-2.68%)
Dec 26, 2007	11.17	11.17	10.89	11.04	214,238	-0.04(-0.38%)
Dec 24, 2007	11.10	11.10	10.94	11.08	142,707	+0.14(+1.29%)
Dec 21, 2007	10.91	11.25	10.87	10.94	686,302	+0.22(+2.03%)
Dec 20, 2007	10.48	10.72	10.23	10.72	295,795	+0.33(+3.18%)
Dec 19, 2007	10.41	10.54	10.36	10.39	306,603	-0.01(-0.14%)
Dec 18, 2007	10.43	10.55	10.22	10.41	525,321	+0.04(+0.34%)
Dec 17, 2007	10.54	10.62	10.37	10.37	336,192	-0.21(-1.99%)
Dec 14, 2007	11.00	11.02	10.53	10.58	289,538	-0.58(-5.17%)
Dec 13, 2007	11.11	11.20	10.87	11.16	279,725	-0.07(-0.63%)
Dec 12, 2007	10.98	11.25	10.97	11.23	574,853	+0.53(+4.93%)
Dec 11, 2007	11.09	11.25	10.65	10.70	341,729	-0.35(-3.18%)
Dec 10, 2007	11.03	11.10	10.90	11.05	234,218	+0.02(+0.19%)
Dec 07, 2007	11.19	11.19	10.93	11.03	242,353	-0.06(-0.57%)
Dec 06, 2007	10.77	11.10	10.70	11.10	279,157	+0.32(+3.00%)
Dec 05, 2007	10.37	10.81	10.35	10.77	266,518	+0.53(+5.22%)
Dec 04, 2007	10.17	10.48	10.06	10.24	287,974	-0.02(-0.21%)

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.