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 (%)
Apr 28, 2006	12.84	13.18	12.84	13.16	289,680	-0.03(-0.21%)
Apr 27, 2006	13.31	13.43	13.06	13.19	433,169	-0.15(-1.11%)
Apr 26, 2006	13.43	13.50	13.24	13.34	317,980	-0.02(-0.16%)
Apr 25, 2006	13.21	13.45	13.21	13.36	891,226	+0.15(+1.12%)
Apr 24, 2006	13.33	13.33	13.11	13.21	315,278	-0.16(-1.21%)
Apr 21, 2006	13.29	13.39	13.15	13.37	658,287	+0.17(+1.28%)
Apr 20, 2006	13.11	13.26	13.04	13.21	322,673	+0.06(+0.43%)
Apr 19, 2006	12.98	13.15	12.95	13.15	283,707	+0.11(+0.86%)
Apr 18, 2006	12.63	13.10	12.63	13.04	647,052	+0.50(+3.98%)
Apr 17, 2006	12.54	12.65	12.40	12.54	190,276	-0.06(-0.50%)
Apr 13, 2006	12.48	12.65	12.42	12.60	216,869	+0.12(+0.96%)
Apr 12, 2006	12.45	12.54	12.35	12.48	522,050	+0.11(+0.85%)
Apr 11, 2006	12.59	12.65	12.28	12.38	793,955	-0.15(-1.23%)
Apr 10, 2006	12.40	12.66	12.40	12.53	367,184	+0.18(+1.42%)
Apr 07, 2006	12.67	12.79	12.33	12.36	261,807	-0.30(-2.39%)
Apr 06, 2006	12.54	12.73	12.43	12.66	464,598	+0.07(+0.56%)
Apr 05, 2006	12.53	12.71	12.43	12.59	386,951	-0.02(-0.17%)
Apr 04, 2006	12.66	12.83	12.45	12.61	307,598	-0.13(-1.05%)

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.