Indicators

Glatfelter (NY: GLT )

1.690 +0.010 (+0.60%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.298	8.438	8.122	8.122	128,415	-0.23(-2.70%)
Sep 27, 2002	8.649	8.720	8.312	8.347	129,837	-0.27(-3.10%)
Sep 26, 2002	8.431	8.614	8.368	8.614	174,206	+0.25(+3.03%)
Sep 25, 2002	8.192	8.431	8.122	8.361	144,058	+0.22(+2.68%)
Sep 24, 2002	8.368	8.368	8.087	8.143	155,292	-0.21(-2.53%)
Sep 23, 2002	8.417	8.649	8.333	8.354	91,582	-0.08(-1.00%)
Sep 20, 2002	8.389	8.832	8.389	8.438	218,860	+0.12(+1.44%)
Sep 19, 2002	8.473	8.720	8.319	8.319	107,510	-0.19(-2.23%)
Sep 18, 2002	8.720	8.720	8.473	8.509	72,384	-0.28(-3.20%)
Sep 17, 2002	8.930	9.001	8.720	8.790	118,602	-0.11(-1.26%)
Sep 16, 2002	9.036	9.043	8.874	8.902	76,650	-0.09(-1.02%)
Sep 13, 2002	9.050	9.106	8.860	8.994	426,628	-0.08(-0.85%)
Sep 12, 2002	9.233	9.247	9.064	9.071	106,514	-0.23(-2.49%)
Sep 11, 2002	9.212	9.409	9.212	9.303	118,744	+0.17(+1.85%)
Sep 10, 2002	9.036	9.156	8.994	9.134	141,782	+0.17(+1.88%)
Sep 09, 2002	9.078	9.198	8.811	8.966	164,678	-0.18(-2.00%)
Sep 06, 2002	9.500	9.500	9.036	9.148	258,394	-0.33(-3.49%)
Sep 05, 2002	9.838	9.845	9.479	9.479	172,073	-0.43(-4.33%)
Sep 04, 2002	10.20	10.20	9.493	9.908	203,643	+0.31(+3.22%)

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.