Indicators

Glatfelter (NY: GLT )

1.720 +0.020 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	8.616	8.796	8.065	8.400	749,501	-0.30(-3.46%)
Dec 28, 2018	8.831	8.917	8.573	8.702	578,130	-0.14(-1.56%)
Dec 27, 2018	8.581	8.839	8.426	8.839	764,938	+0.03(+0.39%)
Dec 26, 2018	8.581	8.848	8.487	8.805	721,013	+0.22(+2.61%)
Dec 24, 2018	8.547	8.917	8.487	8.581	220,400	+0.03(+0.30%)
Dec 21, 2018	9.072	9.089	8.504	8.555	1,342,852	-0.49(-5.42%)
Dec 20, 2018	9.459	9.554	8.969	9.046	604,494	-0.44(-4.63%)
Dec 19, 2018	9.528	9.898	9.416	9.485	286,741	-0.03(-0.36%)
Dec 18, 2018	9.838	10.03	9.519	9.519	492,991	-0.24(-2.47%)
Dec 17, 2018	9.399	10.04	9.278	9.760	793,511	+0.34(+3.56%)
Dec 14, 2018	9.356	9.786	9.339	9.425	300,102	-0.05(-0.55%)
Dec 13, 2018	9.752	9.752	9.330	9.476	258,834	-0.26(-2.65%)
Dec 12, 2018	9.528	9.941	9.515	9.735	279,695	+0.34(+3.67%)
Dec 11, 2018	10.12	10.27	9.390	9.390	597,164	-0.71(-6.99%)
Dec 10, 2018	10.16	10.30	9.941	10.10	353,237	-0.09(-0.84%)
Dec 07, 2018	10.16	10.33	10.05	10.18	290,808	-0.03(-0.34%)
Dec 06, 2018	10.20	10.44	10.03	10.22	634,543	-0.15(-1.41%)
Dec 04, 2018	10.82	10.93	10.34	10.36	352,850	-0.51(-4.67%)

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.