Indicators

Glatfelter (NY: GLT )

1.695 +0.015 (+0.89%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.616	7.616	7.102	7.208	502,289	-0.36(-4.74%)
May 28, 2009	7.883	8.037	7.292	7.566	387,321	-0.31(-3.93%)
May 27, 2009	7.953	8.108	7.742	7.876	504,530	-0.09(-1.15%)
May 26, 2009	7.580	8.037	7.531	7.967	434,455	+0.33(+4.33%)
May 22, 2009	7.721	7.897	7.510	7.637	716,126	-0.06(-0.73%)
May 21, 2009	7.468	7.714	7.362	7.693	656,289	+0.14(+1.86%)
May 20, 2009	7.826	8.143	7.531	7.552	649,067	-0.27(-3.50%)
May 19, 2009	7.658	8.009	7.566	7.826	756,337	+0.19(+2.49%)
May 18, 2009	7.419	7.834	7.419	7.637	495,552	+0.29(+3.92%)
May 15, 2009	7.109	7.530	7.088	7.348	508,067	+0.19(+2.65%)
May 14, 2009	6.976	7.180	6.772	7.158	512,349	+0.18(+2.62%)
May 13, 2009	7.362	7.433	6.891	6.976	569,958	-0.56(-7.38%)
May 12, 2009	7.355	7.728	7.053	7.531	712,644	+0.27(+3.68%)
May 11, 2009	7.271	7.461	7.011	7.264	651,808	-0.15(-2.09%)
May 08, 2009	7.088	7.517	7.088	7.419	855,012	+0.48(+6.89%)
May 07, 2009	7.116	7.222	6.860	6.940	727,484	-0.05(-0.70%)
May 06, 2009	7.032	7.158	6.828	6.990	529,333	+0.02(+0.30%)
May 05, 2009	6.926	7.081	6.849	6.969	542,665	+0.01(+0.20%)
May 04, 2009	6.765	6.955	6.765	6.955	538,180	+0.46(+7.15%)

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.