Indicators

Glatfelter (NY: GLT )

1.720 +0.020 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.56	17.60	17.22	17.22	168,887	-0.26(-1.50%)
Feb 27, 2018	17.66	17.91	17.48	17.48	118,607	-0.19(-1.10%)
Feb 26, 2018	17.58	17.73	17.51	17.68	120,202	+0.13(+0.72%)
Feb 23, 2018	17.63	17.96	17.41	17.55	133,481	+0.05(+0.29%)
Feb 22, 2018			17.48	17.50	86,192	-0.04(-0.24%)
Feb 21, 2018	17.35	17.85	17.35	17.54	136,300	+0.16(+0.92%)
Feb 20, 2018	17.55	17.71	17.28	17.38	136,519	-0.22(-1.25%)
Feb 16, 2018		17.60	17.60	17.60	0	+0.18(+1.02%)
Feb 15, 2018	17.52	17.63	17.12	17.42	311,627	+0.08(+0.49%)
Feb 14, 2018	16.74	17.39	16.74	17.34	401,162	+0.42(+2.49%)
Feb 13, 2018	16.51	16.93	16.41	16.92	309,279	+0.30(+1.78%)
Feb 12, 2018	17.10	17.10	16.56	16.62	259,504	-0.42(-2.48%)
Feb 09, 2018	16.80	17.23	16.58	17.04	261,752	+0.42(+2.54%)
Feb 08, 2018	16.94	17.07	16.62	16.62	192,717	-0.41(-2.43%)
Feb 07, 2018	17.89	17.89	16.98	17.04	206,544	-0.94(-5.21%)
Feb 06, 2018	17.96	18.91	17.49	17.97	432,671	-0.50(-2.70%)
Feb 05, 2018	18.78	18.88	18.27	18.47	151,431	-0.43(-2.28%)
Feb 02, 2018	19.19	19.23	18.84	18.90	146,754	-0.46(-2.35%)

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.