Indicators

Glatfelter (NY: GLT )

1.705 +0.025 (+1.49%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	2.210	2.260	2.150	2.230	246,810	+0.11(+5.19%)
Feb 28, 2024	2.190	2.220	2.110	2.120	191,530	-0.09(-4.07%)
Feb 27, 2024	2.050	2.290	2.050	2.210	500,832	+0.16(+7.80%)
Feb 26, 2024	2.010	2.090	1.950	2.050	414,881	+0.04(+1.99%)
Feb 23, 2024	2.050	2.120	2.010	2.010	544,721	-0.05(-2.43%)
Feb 22, 2024	2.110	2.190	1.980	2.060	726,178	+0.00(+0.00%)
Feb 21, 2024	2.040	2.125	2.020	2.060	627,961	+0.04(+1.98%)
Feb 20, 2024	2.140	2.175	2.010	2.020	638,914	-0.17(-7.76%)
Feb 16, 2024	2.270	2.292	2.140	2.190	611,975	-0.14(-6.01%)
Feb 15, 2024	2.300	2.390	2.230	2.330	681,624	+0.01(+0.43%)
Feb 14, 2024	2.150	2.330	2.150	2.320	1,196,883	+0.14(+6.42%)
Feb 13, 2024	2.150	2.240	2.090	2.180	814,738	-0.04(-1.80%)
Feb 12, 2024	2.220	2.360	2.170	2.220	1,205,169	-0.04(-1.77%)
Feb 09, 2024	2.140	2.350	2.080	2.260	1,709,560	+0.04(+1.80%)
Feb 08, 2024	2.530	2.530	2.210	2.220	3,175,401	-0.42(-15.91%)
Feb 07, 2024	2.530	2.710	1.960	2.640	66,643,432	+1.36(+106.25%)
Feb 06, 2024	1.280	1.350	1.250	1.280	286,392	+0.00(+0.00%)
Feb 05, 2024	1.350	1.360	1.280	1.280	416,457	-0.08(-5.88%)
Feb 02, 2024	1.450	1.450	1.360	1.360	202,838	-0.11(-7.48%)

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.