Indicators

Glatfelter (NY: GLT )

1.700 +0.020 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.70	10.79	10.46	10.51	781,867	-0.10(-0.93%)
Apr 27, 2007	10.70	10.76	10.60	10.61	394,773	-0.11(-0.98%)
Apr 26, 2007	10.79	10.82	10.59	10.72	684,596	-0.07(-0.65%)
Apr 25, 2007	10.94	10.97	10.77	10.79	383,112	-0.08(-0.71%)
Apr 24, 2007	10.86	10.94	10.64	10.86	454,074	+0.18(+1.64%)
Apr 23, 2007	10.80	10.83	10.60	10.69	486,498	-0.13(-1.23%)
Apr 20, 2007	10.90	10.94	10.76	10.82	544,235	+0.12(+1.12%)
Apr 19, 2007	10.99	10.99	10.67	10.70	879,849	-0.33(-3.00%)
Apr 18, 2007	11.12	11.22	11.03	11.03	644,493	-0.14(-1.26%)
Apr 17, 2007	11.24	11.26	11.08	11.17	592,302	-0.08(-0.75%)
Apr 16, 2007	11.00	11.29	10.97	11.26	1,106,318	+0.32(+2.96%)
Apr 13, 2007	11.00	11.00	10.85	10.93	746,030	-0.07(-0.64%)
Apr 12, 2007	10.89	11.01	10.79	11.00	417,669	+0.12(+1.10%)
Apr 11, 2007	11.04	11.04	10.80	10.89	686,586	-0.14(-1.28%)
Apr 10, 2007	10.83	11.03	10.83	11.03	396,906	+0.15(+1.36%)
Apr 09, 2007	11.41	11.46	10.81	10.88	727,401	+0.06(+0.59%)
Apr 05, 2007	10.87	10.89	10.79	10.81	293,946	-0.04(-0.32%)
Apr 04, 2007	10.83	11.05	10.77	10.85	942,866	+0.04(+0.33%)
Apr 03, 2007	10.73	10.90	10.67	10.81	603,110	+0.08(+0.79%)

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.