Indicators

Glatfelter (NY: GLT )

1.630 -0.100 (-5.78%)

Streaming Delayed Price Updated: 3:44 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.071	9.099	8.867	8.966	200,373	-0.14(-1.54%)
Jul 28, 2005	8.888	9.106	8.804	9.106	202,790	+0.29(+3.27%)
Jul 27, 2005	9.008	9.008	8.755	8.818	217,438	-0.12(-1.34%)
Jul 26, 2005	8.930	9.127	8.860	8.938	123,579	+0.06(+0.63%)
Jul 25, 2005	9.050	9.134	8.874	8.881	125,997	-0.18(-1.94%)
Jul 22, 2005	9.008	9.106	8.930	9.057	244,457	+0.08(+0.94%)
Jul 21, 2005	8.973	9.141	8.874	8.973	575,948	+0.00(+0.00%)
Jul 20, 2005	8.860	9.036	8.811	8.973	633,116	+0.08(+0.87%)
Jul 19, 2005	8.614	8.895	8.614	8.895	429,472	+0.33(+3.86%)
Jul 18, 2005	8.558	8.621	8.509	8.565	267,353	-0.04(-0.49%)
Jul 15, 2005	8.614	8.698	8.537	8.607	295,795	-0.01(-0.16%)
Jul 14, 2005	8.720	8.909	8.607	8.621	194,684	-0.05(-0.57%)
Jul 13, 2005	8.790	8.825	8.621	8.670	376,854	-0.06(-0.72%)
Jul 12, 2005	8.825	8.860	8.621	8.734	467,442	-0.10(-1.11%)
Jul 11, 2005	8.832	8.930	8.762	8.832	288,116	+0.01(+0.08%)
Jul 08, 2005	8.635	8.867	8.516	8.825	348,981	+0.21(+2.45%)
Jul 07, 2005	8.509	8.698	8.473	8.614	240,191	-0.04(-0.49%)
Jul 06, 2005	8.572	8.691	8.438	8.656	520,628	+0.02(+0.24%)
Jul 05, 2005	8.684	8.705	8.509	8.635	497,164	-0.11(-1.29%)

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.