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 (%)
Jul 31, 2006	10.93	11.03	10.74	10.97	200,230	+0.06(+0.51%)
Jul 28, 2006	10.55	10.98	10.51	10.91	477,396	+0.39(+3.67%)
Jul 27, 2006	10.93	11.08	10.51	10.53	253,274	-0.33(-3.04%)
Jul 26, 2006	10.97	11.00	10.65	10.86	273,753	-0.11(-1.03%)
Jul 25, 2006	10.69	11.11	10.69	10.97	375,575	+0.20(+1.89%)
Jul 24, 2006	10.44	10.84	10.55	10.77	258,252	+0.32(+3.10%)
Jul 21, 2006	10.63	10.61	10.33	10.44	272,046	-0.18(-1.72%)
Jul 20, 2006	11.08	11.09	10.56	10.63	495,173	-0.39(-3.51%)
Jul 19, 2006	10.83	11.18	10.83	11.01	303,901	+0.16(+1.49%)
Jul 18, 2006	10.91	11.02	10.52	10.85	508,540	+0.15(+1.38%)
Jul 17, 2006	10.93	10.93	10.63	10.70	840,884	+0.42(+4.10%)
Jul 14, 2006	10.46	10.50	10.20	10.28	520,486	-0.25(-2.40%)
Jul 13, 2006	10.61	10.65	10.51	10.53	440,564	-0.15(-1.38%)
Jul 12, 2006	10.98	10.98	10.58	10.68	282,996	-0.27(-2.44%)
Jul 11, 2006	10.73	10.96	10.48	10.95	248,297	+0.11(+1.04%)
Jul 10, 2006	10.86	11.00	10.72	10.84	396,622	-0.04(-0.39%)
Jul 07, 2006	11.04	11.22	10.79	10.88	359,078	-0.26(-2.34%)
Jul 06, 2006	11.05	11.27	10.96	11.14	387,236	+0.08(+0.70%)
Jul 05, 2006	11.32	11.32	10.86	11.06	659,567	-0.33(-2.90%)

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.