Indicators

Glatfelter (NY: GLT )

1.685 +0.005 (+0.30%)

Streaming Delayed Price Updated: 9:59 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.681	8.862	8.609	8.710	449,896	+0.05(+0.59%)
Jan 28, 2011	8.703	8.710	8.493	8.659	510,051	-0.06(-0.66%)
Jan 27, 2011	8.703	8.761	8.667	8.717	771,864	+0.01(+0.17%)
Jan 26, 2011	8.565	8.804	8.507	8.703	481,102	+0.15(+1.78%)
Jan 25, 2011	8.573	8.616	8.515	8.551	418,471	-0.07(-0.84%)
Jan 24, 2011	8.558	8.703	8.558	8.623	170,854	+0.11(+1.28%)
Jan 21, 2011	8.638	8.659	8.500	8.515	249,651	-0.07(-0.76%)
Jan 20, 2011	8.507	8.645	8.457	8.580	282,129	+0.02(+0.25%)
Jan 19, 2011	8.710	8.754	8.558	8.558	292,192	-0.17(-1.99%)
Jan 18, 2011	8.754	8.797	8.674	8.732	169,066	-0.01(-0.08%)
Jan 14, 2011	8.775	8.840	8.688	8.739	311,554	-0.03(-0.33%)
Jan 13, 2011	8.869	8.898	8.739	8.768	186,711	-0.11(-1.22%)
Jan 12, 2011	8.971	8.978	8.862	8.877	214,114	+0.01(+0.08%)
Jan 11, 2011	8.811	8.971	8.811	8.869	227,504	+0.09(+1.07%)
Jan 10, 2011	8.710	8.855	8.630	8.775	265,021	+0.04(+0.41%)
Jan 07, 2011	8.906	8.971	8.645	8.739	438,203	-0.16(-1.79%)
Jan 06, 2011	9.166	9.174	8.833	8.898	390,805	-0.25(-2.69%)
Jan 05, 2011	8.964	9.174	8.956	9.145	266,304	+0.20(+2.18%)
Jan 04, 2011	9.071	9.122	8.827	8.949	315,225	-0.15(-1.66%)

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.