Indicators

Glatfelter (NY: GLT )

1.685 +0.005 (+0.30%)

Streaming Delayed Price Updated: 9:59 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	19.53	19.67	19.23	19.23	193,994	-0.35(-1.76%)
Feb 26, 2015	19.45	19.70	19.38	19.57	207,318	+0.09(+0.44%)
Feb 25, 2015	19.40	19.59	19.28	19.49	222,570	+0.05(+0.24%)
Feb 24, 2015	19.37	19.62	19.37	19.44	211,852	+0.03(+0.16%)
Feb 23, 2015	19.24	19.41	19.03	19.41	452,430	+0.09(+0.45%)
Feb 20, 2015	19.45	19.54	19.09	19.32	268,864	-0.12(-0.61%)
Feb 19, 2015	19.71	19.85	19.44	19.44	179,864	-0.33(-1.67%)
Feb 18, 2015	19.62	19.85	19.58	19.77	250,706	+0.12(+0.60%)
Feb 17, 2015	19.62	19.79	19.54	19.65	230,557	+0.12(+0.60%)
Feb 13, 2015	19.54	19.54	19.54	19.54	119,129	+0.03(+0.16%)
Feb 12, 2015	19.14	19.61	19.10	19.50	185,489	+0.51(+2.69%)
Feb 11, 2015	19.12	19.14	18.92	18.99	112,628	-0.12(-0.62%)
Feb 10, 2015	19.16	19.24	18.85	19.11	204,183	-0.01(-0.04%)
Feb 09, 2015	19.37	19.50	19.00	19.12	194,744	-0.42(-2.13%)
Feb 06, 2015	19.03	19.83	19.01	19.54	238,923	+0.57(+2.98%)
Feb 05, 2015	17.41	19.02	17.41	18.97	294,272	+0.17(+0.92%)
Feb 04, 2015	18.49	18.95	18.49	18.80	164,264	+0.13(+0.72%)
Feb 03, 2015	18.20	18.81	18.15	18.66	175,645	+0.61(+3.39%)

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.