Indicators

Glatfelter (NY: GLT )

1.730 +0.010 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.92	11.19	10.90	11.07	312,767	-0.01(-0.07%)
Jul 28, 2011	11.08	11.41	10.99	11.08	274,426	+0.01(+0.13%)
Jul 27, 2011	11.38	11.38	11.03	11.06	318,347	-0.34(-3.02%)
Jul 26, 2011	11.44	11.60	11.38	11.41	204,839	-0.02(-0.19%)
Jul 25, 2011	11.44	11.56	11.30	11.43	218,133	-0.12(-1.08%)
Jul 22, 2011	11.71	11.71	11.52	11.55	225,596	-0.18(-1.50%)
Jul 21, 2011	11.49	11.74	11.49	11.73	293,373	+0.29(+2.50%)
Jul 20, 2011	11.49	11.52	11.41	11.44	138,763	-0.01(-0.13%)
Jul 19, 2011	11.25	11.48	11.08	11.46	252,989	+0.26(+2.36%)
Jul 18, 2011	11.38	11.43	11.13	11.19	227,544	-0.20(-1.74%)
Jul 15, 2011	11.36	11.50	11.30	11.39	312,109	+0.06(+0.52%)
Jul 14, 2011	11.55	11.61	11.28	11.33	204,897	-0.20(-1.72%)
Jul 13, 2011	11.59	11.73	11.45	11.53	224,707	+0.04(+0.32%)
Jul 12, 2011	11.39	11.57	11.31	11.49	236,797	+0.04(+0.32%)
Jul 11, 2011	11.50	11.52	11.32	11.46	216,356	-0.16(-1.39%)
Jul 08, 2011	11.41	11.69	11.35	11.62	297,259	+0.07(+0.64%)
Jul 07, 2011	11.52	11.66	11.38	11.55	301,628	+0.13(+1.16%)
Jul 06, 2011	11.46	11.50	11.35	11.41	232,599	-0.09(-0.77%)
Jul 05, 2011	11.49	11.52	11.40	11.50	206,037	+0.01(+0.06%)

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.