Indicators

Glatfelter (NY: GLT )

1.700 +0.020 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	12.03	12.03	11.66	11.73	380,385	-0.30(-2.47%)
Feb 27, 2019	12.08	12.19	11.99	12.03	183,172	-0.05(-0.43%)
Feb 26, 2019	12.36	12.38	12.08	12.08	137,824	-0.32(-2.60%)
Feb 25, 2019	12.37	12.53	12.33	12.40	224,832	+0.11(+0.92%)
Feb 22, 2019	12.37	12.41	12.18	12.29	226,406	+0.00(+0.00%)
Feb 21, 2019	12.36	12.43	12.06	12.29	207,072	-0.07(-0.56%)
Feb 20, 2019	12.20	12.56	12.19	12.36	454,860	+0.14(+1.14%)
Feb 19, 2019	12.13	12.30	12.10	12.22	280,004	+0.05(+0.43%)
Feb 15, 2019	11.95	12.30	11.85	12.17	437,451	+0.32(+2.72%)
Feb 14, 2019	11.90	12.01	11.82	11.85	248,958	-0.08(-0.66%)
Feb 13, 2019	11.85	12.07	11.85	11.92	245,744	-0.04(-0.36%)
Feb 12, 2019	11.81	11.99	11.71	11.97	246,595	+0.24(+2.01%)
Feb 11, 2019	11.70	11.75	11.44	11.73	196,031	+0.09(+0.75%)
Feb 08, 2019	11.62	11.66	11.47	11.65	222,279	-0.04(-0.37%)
Feb 07, 2019	11.99	11.99	11.65	11.69	257,086	-0.32(-2.69%)
Feb 06, 2019	11.66	12.21	11.60	12.01	259,984	+0.41(+3.53%)
Feb 05, 2019	11.88	13.01	11.39	11.60	511,487	+0.17(+1.53%)
Feb 04, 2019	11.25	11.44	11.12	11.43	464,477	+0.07(+0.61%)

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.