Indicators

Glatfelter (NY: GLT )

1.680 UNCHANGED

Streaming Delayed 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 (%)
Dec 31, 2012	12.89	13.24	12.85	13.21	301,597	+0.26(+1.98%)
Dec 28, 2012	13.04	13.18	12.95	12.95	228,127	-0.26(-1.95%)
Dec 27, 2012	13.18	13.22	13.00	13.21	189,961	+0.07(+0.52%)
Dec 26, 2012	13.20	13.30	13.04	13.14	162,029	-0.07(-0.51%)
Dec 24, 2012	13.24	13.39	13.14	13.21	144,680	-0.08(-0.63%)
Dec 21, 2012	13.19	13.35	13.05	13.29	720,416	+0.02(+0.17%)
Dec 20, 2012	13.05	13.29	13.03	13.27	218,323	+0.24(+1.86%)
Dec 19, 2012	13.11	13.13	12.94	13.02	251,231	-0.09(-0.69%)
Dec 18, 2012	12.90	13.16	12.78	13.12	321,534	+0.20(+1.58%)
Dec 17, 2012	12.63	12.91	12.51	12.91	189,302	+0.32(+2.58%)
Dec 14, 2012	12.52	12.67	12.47	12.59	218,804	+0.02(+0.18%)
Dec 13, 2012	12.73	12.84	12.50	12.56	224,406	-0.20(-1.54%)
Dec 12, 2012	12.95	12.98	12.74	12.76	246,651	-0.16(-1.23%)
Dec 11, 2012	12.84	13.12	12.75	12.92	300,755	+0.14(+1.12%)
Dec 10, 2012	12.74	12.84	12.58	12.78	200,175	+0.05(+0.36%)
Dec 07, 2012	12.67	12.74	12.44	12.73	201,011	+0.09(+0.72%)
Dec 06, 2012	12.62	12.75	12.46	12.64	222,653	+0.03(+0.24%)
Dec 05, 2012	12.77	12.78	12.46	12.61	201,490	-0.14(-1.13%)

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.