Indicators

Glatfelter (NY: GLT )

1.705 +0.025 (+1.49%)

Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	11.32	11.45	11.20	11.38	285,414	+0.02(+0.19%)
Jan 30, 2007	11.32	11.42	11.26	11.36	260,100	+0.08(+0.68%)
Jan 29, 2007	11.20	11.38	11.20	11.29	264,367	+0.13(+1.13%)
Jan 26, 2007	11.19	11.21	11.05	11.16	200,515	+0.01(+0.13%)
Jan 25, 2007	11.25	11.29	11.08	11.15	401,741	-0.11(-1.00%)
Jan 24, 2007	11.22	11.29	11.13	11.26	610,647	+0.11(+1.01%)
Jan 23, 2007	10.95	11.24	10.95	11.15	333,054	+0.15(+1.34%)
Jan 22, 2007	11.06	11.10	10.94	11.00	311,723	-0.11(-0.95%)
Jan 19, 2007	11.00	11.15	10.93	11.10	352,963	+0.04(+0.38%)
Jan 18, 2007	11.12	11.21	10.93	11.06	379,130	-0.08(-0.69%)
Jan 17, 2007	11.14	11.24	11.12	11.14	231,232	-0.06(-0.50%)
Jan 16, 2007	11.18	11.28	11.04	11.19	290,533	+0.07(+0.63%)
Jan 12, 2007	11.12	11.17	11.00	11.12	309,163	+0.04(+0.32%)
Jan 11, 2007	11.01	11.15	11.00	11.09	261,949	+0.15(+1.41%)
Jan 10, 2007	10.81	10.98	10.74	10.93	274,464	+0.01(+0.13%)
Jan 09, 2007	10.90	10.96	10.71	10.92	310,300	+0.01(+0.06%)
Jan 08, 2007	11.04	11.04	10.72	10.91	318,975	-0.08(-0.70%)
Jan 05, 2007	10.72	11.15	10.72	10.99	539,684	-0.07(-0.64%)
Jan 04, 2007	11.02	11.11	10.92	11.06	458,909	-0.02(-0.19%)

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.