Indicators

Glatfelter (NY: GLT )

1.690 +0.010 (+0.60%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	9.929	9.934	9.479	9.493	214,458	-0.40(-4.05%)
Feb 25, 2010	9.774	9.999	9.718	9.894	260,672	+0.04(+0.36%)
Feb 24, 2010	9.866	10.06	9.767	9.859	125,333	-0.01(-0.07%)
Feb 23, 2010	9.908	10.04	9.774	9.866	218,369	-0.03(-0.28%)
Feb 22, 2010	9.978	10.01	9.739	9.894	251,195	-0.08(-0.85%)
Feb 19, 2010	9.866	10.15	9.802	9.978	284,947	+0.11(+1.14%)
Feb 18, 2010	9.373	9.873	9.373	9.866	265,826	+0.46(+4.94%)
Feb 17, 2010	9.711	9.971	9.395	9.402	469,674	-0.25(-2.62%)
Feb 16, 2010	9.310	9.669	9.177	9.655	271,418	+0.37(+4.02%)
Feb 12, 2010	9.163	9.282	9.282	9.282	383,396	+0.00(+0.00%)
Feb 11, 2010	9.212	9.563	9.163	9.282	556,220	+0.06(+0.69%)
Feb 10, 2010	9.381	9.479	9.148	9.219	248,448	-0.16(-1.72%)
Feb 09, 2010	9.268	9.493	9.170	9.381	338,667	+0.24(+2.62%)
Feb 08, 2010	9.191	9.352	9.141	9.141	198,795	-0.06(-0.69%)
Feb 05, 2010	9.268	9.268	8.895	9.205	367,059	-0.01(-0.15%)
Feb 04, 2010	9.662	9.662	9.205	9.219	270,803	-0.51(-5.21%)
Feb 03, 2010	9.704	9.824	9.589	9.725	257,667	-0.04(-0.43%)
Feb 02, 2010	9.732	9.929	9.690	9.767	359,245	+0.01(+0.14%)

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.