Indicators

Glatfelter (NY: GLT )

1.465 -0.035 (-2.33%)

Streaming Delayed Price Updated: 11:07 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	20.69	20.88	20.47	20.63	312,465	-0.08(-0.38%)
Jun 27, 2014	20.25	20.74	20.25	20.71	1,009,301	+0.34(+1.67%)
Jun 26, 2014	20.64	20.79	20.28	20.37	274,084	-0.24(-1.16%)
Jun 25, 2014	20.51	20.84	20.44	20.61	227,599	+0.02(+0.11%)
Jun 24, 2014	20.70	21.12	20.57	20.58	313,687	-0.19(-0.90%)
Jun 23, 2014	20.82	20.86	20.51	20.77	266,718	+0.05(+0.22%)
Jun 20, 2014	20.91	21.11	20.70	20.72	619,904	-0.09(-0.45%)
Jun 19, 2014	20.95	21.02	20.72	20.82	278,104	-0.12(-0.59%)
Jun 18, 2014	20.94	21.01	20.72	20.94	179,300	+0.03(+0.15%)
Jun 17, 2014	20.54	20.92	20.52	20.91	286,617	+0.29(+1.43%)
Jun 16, 2014	20.38	20.64	20.35	20.62	148,304	+0.15(+0.76%)
Jun 13, 2014	20.55	20.60	20.22	20.46	143,051	-0.01(-0.04%)
Jun 12, 2014	20.43	20.51	20.24	20.47	327,386	-0.04(-0.19%)
Jun 11, 2014	20.47	20.63	20.35	20.51	431,317	-0.09(-0.41%)
Jun 10, 2014	20.87	20.98	20.52	20.59	243,117	-0.33(-1.59%)
Jun 06, 2014	20.95	21.29	20.82	20.93	162,999	+0.07(+0.33%)
Jun 05, 2014	20.20	20.90	20.14	20.86	167,809	+0.68(+3.38%)
Jun 04, 2014	20.32	20.56	20.17	20.17	349,499	-0.20(-0.99%)
Jun 03, 2014	20.23	20.51	20.14	20.38	495,932	+0.09(+0.42%)

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.