Indicators

Glatfelter (NY: GLT )

1.595 -0.035 (-2.15%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	10.27	10.49	10.25	10.42	254,412	+0.04(+0.34%)
Feb 25, 2005	10.19	10.39	10.11	10.39	188,427	+0.21(+2.07%)
Feb 24, 2005	9.838	10.19	9.732	10.18	274,464	+0.27(+2.70%)
Feb 23, 2005	9.549	9.936	9.549	9.908	259,389	+0.37(+3.83%)
Feb 22, 2005	9.669	9.669	9.472	9.542	315,136	-0.15(-1.60%)
Feb 18, 2005	9.831	9.894	9.669	9.697	202,648	-0.06(-0.65%)
Feb 17, 2005	10.12	10.15	9.739	9.760	488,489	-0.43(-4.21%)
Feb 16, 2005	9.704	10.19	9.690	10.19	335,756	+0.60(+6.23%)
Feb 15, 2005	9.599	9.697	9.528	9.591	180,321	+0.03(+0.29%)
Feb 14, 2005	9.444	9.570	9.430	9.563	188,427	+0.12(+1.27%)
Feb 11, 2005	9.458	9.479	9.388	9.444	438,004	-0.05(-0.52%)
Feb 10, 2005	9.493	9.500	9.373	9.493	257,114	+0.00(+0.00%)
Feb 09, 2005	9.669	9.704	9.493	9.493	192,693	-0.20(-2.10%)
Feb 08, 2005	9.859	9.915	9.606	9.697	135,098	-0.12(-1.22%)
Feb 07, 2005	9.774	9.859	9.697	9.817	155,861	-0.13(-1.27%)
Feb 04, 2005	9.753	9.950	9.746	9.943	116,469	+0.19(+1.95%)
Feb 03, 2005	9.781	9.809	9.613	9.753	197,955	-0.03(-0.29%)
Feb 02, 2005	9.880	9.880	9.676	9.781	168,375	-0.09(-0.93%)

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.