Indicators

Glatfelter (NY: GLT )

1.430 -0.070 (-4.67%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.46	14.89	14.46	14.85	442,485	+0.41(+2.86%)
Jun 27, 2019	14.09	14.44	14.09	14.44	178,054	+0.40(+2.82%)
Jun 26, 2019	14.08	14.20	13.99	14.05	121,952	+0.04(+0.25%)
Jun 25, 2019	13.76	14.15	13.73	14.01	208,593	+0.30(+2.18%)
Jun 24, 2019	13.73	13.93	13.69	13.71	206,428	-0.02(-0.13%)
Jun 21, 2019	14.15	14.16	13.69	13.73	355,329	-0.51(-3.59%)
Jun 20, 2019	14.29	14.40	14.19	14.24	176,397	+0.16(+1.12%)
Jun 19, 2019	14.27	14.38	14.05	14.08	145,358	-0.33(-2.26%)
Jun 18, 2019	14.07	14.49	13.97	14.41	160,140	+0.43(+3.09%)
Jun 17, 2019	14.11	14.14	13.95	13.97	114,350	-0.11(-0.81%)
Jun 14, 2019	14.53	14.53	14.09	14.09	113,064	-0.49(-3.38%)
Jun 13, 2019	14.74	14.91	14.51	14.58	209,084	-0.06(-0.42%)
Jun 12, 2019	14.22	14.74	14.19	14.64	168,167	+0.36(+2.53%)
Jun 11, 2019	14.44	14.52	14.22	14.28	107,410	+0.00(+0.00%)
Jun 10, 2019	14.60	14.71	14.19	14.28	106,142	-0.19(-1.34%)
Jun 07, 2019	14.14	14.64	14.12	14.48	199,766	+0.36(+2.56%)
Jun 06, 2019	14.07	14.36	14.07	14.12	191,912	+0.04(+0.31%)
Jun 05, 2019	13.97	14.08	13.80	14.07	128,789	+0.09(+0.63%)
Jun 04, 2019	13.73	13.98	13.68	13.98	123,974	+0.44(+3.25%)

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.