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 (%)
Apr 29, 2022	11.10	11.12	10.72	10.78	202,150	-0.39(-3.51%)
Apr 28, 2022	11.16	11.26	10.92	11.18	174,878	+0.18(+1.60%)
Apr 27, 2022	11.10	11.19	10.87	11.00	244,969	-0.03(-0.27%)
Apr 26, 2022	11.32	11.38	11.00	11.03	175,526	-0.42(-3.68%)
Apr 25, 2022	11.78	11.87	11.38	11.45	198,377	-0.37(-3.15%)
Apr 22, 2022	12.28	12.28	11.78	11.82	220,836	-0.46(-3.75%)
Apr 21, 2022	12.23	12.55	12.22	12.28	255,255	+0.09(+0.72%)
Apr 20, 2022	12.19	12.41	12.15	12.20	240,534	+0.16(+1.30%)
Apr 19, 2022	11.87	12.25	11.81	12.04	348,383	+0.19(+1.57%)
Apr 18, 2022	11.74	12.10	11.61	11.85	466,686	+0.15(+1.26%)
Apr 14, 2022	11.48	11.73	11.46	11.71	328,053	+0.25(+2.23%)
Apr 13, 2022	11.20	11.56	11.20	11.45	226,228	+0.25(+2.28%)
Apr 12, 2022	11.08	11.49	10.98	11.20	314,430	+0.25(+2.24%)
Apr 11, 2022	10.78	11.26	10.78	10.95	338,291	+0.18(+1.64%)
Apr 08, 2022	11.32	11.32	10.77	10.77	209,408	-0.42(-3.77%)
Apr 07, 2022	11.34	11.44	10.92	11.20	260,849	-0.18(-1.55%)
Apr 06, 2022	11.49	11.49	11.16	11.37	483,381	-0.20(-1.70%)
Apr 05, 2022	12.08	12.19	11.55	11.57	234,787	-0.49(-4.07%)
Apr 04, 2022	12.10	12.26	11.94	12.06	299,284	-0.31(-2.54%)

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.