Indicators

Glatfelter (NY: GLT )

1.695 +0.015 (+0.89%)

Streaming Delayed Price Updated: 11:49 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	11.85	12.13	11.78	12.13	200,657	+0.25(+2.07%)
Feb 27, 2002	11.59	11.93	11.55	11.88	139,791	+0.19(+1.62%)
Feb 26, 2002	11.75	11.88	11.64	11.69	71,815	-0.06(-0.48%)
Feb 25, 2002	11.64	11.75	11.51	11.75	92,151	+0.08(+0.66%)
Feb 22, 2002	11.75	11.75	11.53	11.67	64,136	-0.08(-0.66%)
Feb 21, 2002	11.56	11.75	11.50	11.75	203,643	+0.19(+1.64%)
Feb 20, 2002	11.05	11.60	11.03	11.56	244,173	+0.55(+4.98%)
Feb 19, 2002	10.97	11.07	10.97	11.01	24,033	-0.01(-0.13%)
Feb 18, 2002	11.24	11.24	11.00	11.03	52,475	+0.00(+0.00%)
Feb 15, 2002	11.24	11.24	11.00	11.03	52,333	-0.21(-1.88%)
Feb 14, 2002	11.15	11.24	11.04	11.24	91,725	+0.06(+0.50%)
Feb 13, 2002	11.10	11.18	10.98	11.18	51,337	+0.04(+0.32%)
Feb 12, 2002	10.87	11.15	10.87	11.15	108,505	+0.22(+1.99%)
Feb 11, 2002	11.11	11.11	10.90	10.93	52,617	-0.18(-1.65%)
Feb 08, 2002	11.03	11.11	11.00	11.11	64,705	+0.10(+0.89%)
Feb 07, 2002	10.91	11.04	10.90	11.01	52,333	+0.04(+0.32%)
Feb 06, 2002	10.90	10.98	10.76	10.98	69,113	+0.20(+1.89%)
Feb 05, 2002	10.60	10.86	10.58	10.77	57,594	+0.12(+1.12%)
Feb 04, 2002	10.76	10.93	10.58	10.65	92,862	-0.11(-0.98%)

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.