Indicators

Glatfelter (NY: GLT )

1.680 -0.020 (-1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.61	18.66	18.13	18.17	172,104	-0.56(-2.98%)
Feb 27, 2017	18.71	18.88	18.59	18.73	162,627	+0.00(+0.00%)
Feb 24, 2017	18.59	19.01	18.59	18.73	133,506	-0.20(-1.04%)
Feb 23, 2017	18.93	19.14	18.59	18.93	151,219	+0.10(+0.52%)
Feb 22, 2017	19.01	19.15	18.79	18.83	178,862	-0.36(-1.89%)
Feb 21, 2017	19.41	19.62	19.16	19.19	193,264	-0.10(-0.51%)
Feb 17, 2017		19.29	19.29	19.29	0	-0.31(-1.59%)
Feb 16, 2017	19.71	19.75	19.28	19.61	163,211	-0.15(-0.75%)
Feb 15, 2017	19.56	19.90	19.51	19.75	145,519	+0.20(+1.01%)
Feb 14, 2017	19.33	19.59	19.14	19.56	260,186	+0.02(+0.13%)
Feb 13, 2017	19.74	19.88	19.47	19.53	183,856	-0.14(-0.71%)
Feb 10, 2017	19.33	19.70	19.05	19.67	157,736	+0.44(+2.31%)
Feb 09, 2017	19.30	19.33	18.97	19.23	137,171	+0.01(+0.04%)
Feb 08, 2017	19.49	19.49	18.98	19.22	361,126	-0.31(-1.60%)
Feb 07, 2017	20.64	21.04	19.52	19.53	226,817	-0.55(-2.74%)
Feb 06, 2017	19.65	20.14	19.65	20.08	196,311	+0.32(+1.62%)
Feb 03, 2017	20.02	20.02	19.67	19.76	267,752	-0.02(-0.08%)
Feb 02, 2017	20.11	20.11	19.50	19.78	143,566	-0.36(-1.80%)

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.