Indicators

Glatfelter (NY: GLT )

1.689 +0.009 (+0.54%)

Streaming Delayed Price Updated: 9:57 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	11.60	12.00	11.60	11.85	524,074	+0.31(+2.64%)
Jan 28, 2016	11.69	11.82	11.45	11.55	183,643	-0.08(-0.69%)
Jan 27, 2016	11.88	11.91	11.60	11.63	232,238	-0.36(-3.01%)
Jan 26, 2016	11.50	12.13	11.50	11.99	356,743	+0.51(+4.41%)
Jan 25, 2016	12.42	12.42	11.32	11.49	222,573	-1.04(-8.33%)
Jan 22, 2016	12.73	13.02	12.50	12.53	309,068	-0.02(-0.13%)
Jan 21, 2016	12.83	13.08	12.52	12.55	243,020	-0.31(-2.44%)
Jan 20, 2016	12.36	13.01	12.04	12.86	253,629	+0.28(+2.23%)
Jan 19, 2016	13.03	13.03	12.38	12.58	216,984	-0.35(-2.67%)
Jan 15, 2016	12.61	12.92	12.92	12.92	249,015	-0.05(-0.37%)
Jan 14, 2016	12.68	13.09	12.52	12.97	211,904	+0.39(+3.13%)
Jan 13, 2016	12.97	13.13	12.28	12.58	372,976	-0.39(-3.03%)
Jan 12, 2016	13.50	13.50	12.66	12.97	346,331	-0.41(-3.06%)
Jan 11, 2016	13.83	14.04	13.24	13.38	250,662	-0.52(-3.76%)
Jan 08, 2016	14.47	14.47	13.83	13.90	302,940	-0.51(-3.51%)
Jan 07, 2016	14.92	14.95	14.29	14.41	454,360	-0.74(-4.88%)
Jan 06, 2016	14.91	15.24	14.88	15.15	333,670	-0.01(-0.05%)
Jan 05, 2016	14.83	15.22	14.67	15.16	255,958	+0.39(+2.67%)

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.