Indicators

Glatfelter (NY: GLT )

1.680 -0.020 (-1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	9.627	9.704	9.500	9.528	765,939	-0.11(-1.09%)
Sep 28, 2006	9.718	9.809	9.528	9.634	452,083	-0.09(-0.94%)
Sep 27, 2006	9.500	9.809	9.472	9.725	636,529	+0.30(+3.21%)
Sep 26, 2006	9.507	9.563	9.233	9.423	480,667	-0.06(-0.67%)
Sep 25, 2006	9.381	9.570	9.184	9.486	599,981	+0.08(+0.90%)
Sep 22, 2006	9.317	9.444	9.127	9.402	712,611	+0.05(+0.53%)
Sep 21, 2006	9.732	9.739	9.275	9.352	872,881	-0.37(-3.83%)
Sep 20, 2006	9.718	9.894	9.458	9.725	723,703	+0.04(+0.44%)
Sep 19, 2006	9.950	9.971	9.528	9.683	968,730	-0.41(-4.04%)
Sep 18, 2006	9.992	10.18	9.957	10.09	305,892	+0.04(+0.35%)
Sep 15, 2006	9.985	10.08	9.824	10.06	745,035	+0.13(+1.27%)
Sep 14, 2006	10.20	10.21	9.873	9.929	379,130	-0.33(-3.22%)
Sep 13, 2006	10.18	10.27	10.03	10.26	282,570	+0.01(+0.14%)
Sep 12, 2006	9.859	10.29	9.817	10.25	287,405	+0.37(+3.78%)
Sep 11, 2006	10.01	10.03	9.845	9.873	314,282	-0.18(-1.82%)
Sep 08, 2006	10.04	10.11	9.908	10.06	402,594	+0.01(+0.14%)
Sep 07, 2006	10.14	10.29	10.02	10.04	747,594	-0.20(-1.99%)
Sep 06, 2006	10.09	10.27	9.887	10.25	628,565	+0.01(+0.07%)
Sep 05, 2006	10.13	10.27	10.06	10.24	351,683	+0.13(+1.32%)

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.