Indicators

Glatfelter (NY: GLT )

1.680 -0.020 (-1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	11.59	11.70	11.48	11.56	496,168	-0.03(-0.24%)
Feb 27, 2006	11.67	11.73	11.45	11.59	380,978	-0.04(-0.36%)
Feb 24, 2006	11.48	11.67	11.43	11.63	407,145	+0.15(+1.29%)
Feb 23, 2006	11.25	11.60	11.16	11.48	788,551	+0.23(+2.06%)
Feb 22, 2006	10.53	11.36	10.49	11.25	1,670,676	+0.75(+7.17%)
Feb 21, 2006	10.37	10.53	10.37	10.50	302,479	+0.13(+1.22%)
Feb 17, 2006	10.41	10.48	10.25	10.37	413,971	-0.05(-0.47%)
Feb 16, 2006	10.34	10.52	10.27	10.42	416,531	+0.06(+0.61%)
Feb 15, 2006	10.44	10.50	10.27	10.36	324,095	-0.10(-0.94%)
Feb 14, 2006	10.41	10.67	10.36	10.46	889,662	+0.39(+3.84%)
Feb 13, 2006	10.02	10.08	10.02	10.07	507,829	+0.07(+0.70%)
Feb 10, 2006	10.01	10.08	9.845	9.999	253,985	-0.02(-0.21%)
Feb 09, 2006	10.18	10.27	9.887	10.02	492,328	-0.10(-0.97%)
Feb 08, 2006	9.915	10.22	9.824	10.12	446,537	+0.27(+2.71%)
Feb 07, 2006	9.901	9.971	9.781	9.852	273,326	-0.01(-0.14%)
Feb 06, 2006	9.985	10.03	9.669	9.866	205,492	-0.05(-0.50%)
Feb 03, 2006	9.866	9.943	9.753	9.915	234,218	-0.01(-0.07%)
Feb 02, 2006	10.02	10.20	9.852	9.922	338,173	-0.09(-0.91%)

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.