Indicators

Glatfelter (NY: GLT )

1.695 +0.015 (+0.89%)

Streaming Delayed Price Updated: 11:41 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.12	17.12	16.77	16.81	347,289	-0.28(-1.67%)
Jul 28, 2016	17.32	17.32	16.87	17.09	132,891	-0.22(-1.27%)
Jul 27, 2016	16.90	17.35	16.90	17.31	127,935	+0.48(+2.85%)
Jul 26, 2016	16.29	16.83	16.25	16.83	107,004	+0.54(+3.29%)
Jul 25, 2016	16.37	16.50	16.27	16.29	148,155	-0.14(-0.84%)
Jul 22, 2016	16.59	16.78	16.24	16.43	103,655	-0.17(-1.03%)
Jul 21, 2016	16.53	16.79	16.53	16.60	207,509	+0.04(+0.25%)
Jul 20, 2016	16.92	16.92	16.56	16.56	126,358	-0.36(-2.12%)
Jul 19, 2016	17.16	17.36	16.92	16.92	103,231	-0.26(-1.52%)
Jul 18, 2016	17.28	17.29	17.05	17.18	124,383	-0.11(-0.66%)
Jul 15, 2016	17.23	17.47	17.08	17.30	175,790	+0.23(+1.33%)
Jul 14, 2016	17.02	17.36	17.03	17.07	152,003	+0.05(+0.29%)
Jul 13, 2016	17.20	17.29	16.92	17.02	196,607	-0.07(-0.43%)
Jul 12, 2016	16.52	17.21	16.51	17.09	154,464	+0.80(+4.89%)
Jul 11, 2016	16.34	16.38	16.19	16.29	223,097	+0.10(+0.60%)
Jul 08, 2016	15.91	16.22	15.86	16.20	114,734	+0.47(+3.00%)
Jul 07, 2016	15.86	16.07	15.71	15.72	214,588	-0.08(-0.51%)
Jul 06, 2016	15.67	15.86	15.62	15.81	160,605	+0.11(+0.73%)
Jul 05, 2016	16.03	16.08	15.59	15.69	160,228	-0.41(-2.58%)

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.