Indicators

Glatfelter (NY: GLT )

1.720 +0.020 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	10.42	10.50	10.39	10.43	245,256	+0.01(+0.07%)
Dec 29, 2011	10.49	10.59	10.42	10.42	333,034	+0.00(+0.00%)
Dec 28, 2011	10.66	10.67	10.41	10.42	292,883	-0.30(-2.76%)
Dec 27, 2011	10.67	10.75	10.61	10.72	367,689	+0.00(+0.00%)
Dec 23, 2011	10.66	10.78	10.63	10.72	332,902	+0.13(+1.26%)
Dec 21, 2011	10.53	10.68	10.49	10.58	404,900	+0.01(+0.14%)
Dec 20, 2011	10.35	10.72	10.35	10.57	405,684	+0.42(+4.15%)
Dec 19, 2011	10.38	10.61	10.13	10.15	1,023,032	-0.17(-1.65%)
Dec 16, 2011	10.48	10.72	10.30	10.32	1,628,844	-0.04(-0.36%)
Dec 15, 2011	10.52	10.66	10.30	10.35	758,000	+0.00(+0.00%)
Dec 14, 2011	10.35	10.59	10.34	10.35	251,192	-0.10(-0.92%)
Dec 13, 2011	10.92	11.05	10.42	10.45	320,480	-0.37(-3.41%)
Dec 12, 2011	10.64	10.83	10.61	10.82	272,710	+0.07(+0.62%)
Dec 09, 2011	10.35	10.84	10.34	10.75	237,118	+0.42(+4.07%)
Dec 08, 2011	10.62	10.69	10.30	10.33	205,532	-0.43(-3.98%)
Dec 07, 2011	10.64	10.83	10.29	10.76	388,608	+0.06(+0.55%)
Dec 06, 2011	10.89	10.91	10.68	10.70	368,723	-0.18(-1.70%)
Dec 05, 2011	11.07	11.10	10.78	10.89	345,205	+0.04(+0.41%)
Dec 02, 2011	10.89	11.06	10.81	10.84	243,507	+0.13(+1.24%)

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.