Indicators

Glatfelter (NY: GLT )

1.725 +0.025 (+1.47%)

Streaming Delayed Price Updated: 10:56 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.458	9.570	9.345	9.549	440,280	+0.29(+3.11%)
Jan 28, 2005	9.303	9.388	9.177	9.261	169,086	-0.04(-0.38%)
Jan 27, 2005	9.310	9.366	9.219	9.296	228,246	-0.01(-0.15%)
Jan 26, 2005	9.212	9.310	9.198	9.310	338,031	+0.11(+1.22%)
Jan 25, 2005	9.170	9.289	9.141	9.198	233,934	+0.04(+0.46%)
Jan 24, 2005	9.254	9.254	9.043	9.156	100,257	-0.08(-0.84%)
Jan 21, 2005	9.352	9.388	9.191	9.233	129,979	-0.13(-1.43%)
Jan 20, 2005	9.212	9.451	9.177	9.366	289,680	+0.13(+1.45%)
Jan 19, 2005	9.521	9.521	9.198	9.233	456,918	-0.27(-2.88%)
Jan 18, 2005	9.591	9.599	9.423	9.507	253,843	-0.08(-0.88%)
Jan 14, 2005	9.451	9.634	9.416	9.591	258,252	+0.17(+1.79%)
Jan 13, 2005	9.528	9.577	9.352	9.423	323,526	-0.18(-1.83%)
Jan 12, 2005	9.774	9.781	9.465	9.599	445,968	-0.23(-2.36%)
Jan 11, 2005	9.859	9.908	9.669	9.831	226,255	-0.06(-0.57%)
Jan 10, 2005	9.838	10.16	9.838	9.887	302,052	+0.08(+0.79%)
Jan 07, 2005	9.936	9.936	9.774	9.809	287,689	-0.16(-1.62%)
Jan 06, 2005	9.817	10.03	9.739	9.971	333,907	+0.19(+1.94%)
Jan 05, 2005	10.25	10.32	9.690	9.781	797,368	-0.53(-5.18%)
Jan 04, 2005	10.48	10.53	10.19	10.32	271,051	-0.23(-2.13%)

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.