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 (%)
Mar 28, 2024	1.920	2.035	2.035	2.000	399,230	+0.10(+5.26%)
Mar 27, 2024	1.750	1.910	1.750	1.900	342,183	+0.14(+7.95%)
Mar 26, 2024	1.800	1.800	1.740	1.760	280,767	-0.04(-2.22%)
Mar 25, 2024	1.820	1.990	1.750	1.800	389,543	+0.04(+2.27%)
Mar 22, 2024	1.800	1.860	1.725	1.760	306,595	-0.05(-2.76%)
Mar 21, 2024	1.840	1.880	1.715	1.810	619,703	-0.03(-1.63%)
Mar 20, 2024	1.690	1.890	1.680	1.840	546,238	+0.15(+8.88%)
Mar 19, 2024	1.760	1.820	1.650	1.690	600,270	-0.06(-3.43%)
Mar 18, 2024	1.790	1.820	1.680	1.750	679,042	-0.02(-1.13%)
Mar 15, 2024	1.810	1.890	1.690	1.770	3,219,597	-0.09(-4.84%)
Mar 14, 2024	1.890	1.910	1.715	1.860	591,259	-0.05(-2.62%)
Mar 13, 2024	1.970	1.980	1.885	1.910	430,364	-0.03(-1.55%)
Mar 12, 2024	2.010	2.010	1.895	1.940	664,181	-0.06(-3.00%)
Mar 11, 2024	2.100	2.100	1.960	2.000	1,108,602	-0.12(-5.66%)
Mar 08, 2024	2.190	2.290	2.100	2.120	414,870	+0.01(+0.47%)
Mar 07, 2024	2.060	2.150	2.055	2.110	674,291	+0.09(+4.46%)
Mar 06, 2024	2.090	2.105	2.010	2.020	387,690	-0.04(-1.94%)
Mar 05, 2024	2.110	2.160	2.030	2.060	316,618	-0.05(-2.37%)
Mar 04, 2024	2.230	2.260	2.050	2.110	522,016	-0.14(-6.22%)

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.