Indicators

Glatfelter (NY: GLT )

1.705 +0.025 (+1.49%)

Streaming Delayed Price Updated: 2:51 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.876	8.192	7.876	8.192	107,368	+0.09(+1.13%)
Feb 26, 2004	8.016	8.108	7.995	8.101	131,259	+0.06(+0.79%)
Feb 25, 2004	7.981	8.059	7.876	8.037	116,327	+0.01(+0.09%)
Feb 24, 2004	7.876	8.108	7.784	8.030	142,209	+0.11(+1.33%)
Feb 23, 2004	7.946	7.981	7.876	7.925	110,496	-0.04(-0.44%)
Feb 20, 2004	7.883	8.087	7.756	7.960	98,551	+0.08(+1.07%)
Feb 19, 2004	7.988	8.037	7.841	7.876	130,121	-0.04(-0.53%)
Feb 18, 2004	8.016	8.101	7.876	7.918	143,915	-0.08(-0.97%)
Feb 17, 2004	8.108	8.220	7.974	7.995	139,791	-0.01(-0.18%)
Feb 13, 2004	8.185	8.298	7.995	8.009	109,501	-0.18(-2.15%)
Feb 12, 2004	8.298	8.298	8.122	8.185	94,711	-0.18(-2.18%)
Feb 11, 2004	8.227	8.368	8.122	8.368	145,053	+0.19(+2.32%)
Feb 10, 2004	8.410	8.438	8.066	8.178	354,385	-0.23(-2.68%)
Feb 09, 2004	8.473	8.480	8.262	8.403	125,713	-0.11(-1.24%)
Feb 06, 2004	8.234	8.530	8.087	8.509	136,805	+0.27(+3.33%)
Feb 05, 2004	8.150	8.368	8.108	8.234	141,498	+0.09(+1.12%)
Feb 04, 2004	8.368	8.403	8.143	8.143	201,368	-0.30(-3.50%)
Feb 03, 2004	8.544	8.600	8.438	8.438	82,481	-0.07(-0.83%)

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.