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 (%)
Feb 27, 2009	4.458	4.571	4.353	4.374	0	-0.13(-2.96%)
Feb 26, 2009	4.479	4.655	4.437	4.507	328,874	+0.08(+1.91%)
Feb 25, 2009	4.732	4.817	4.402	4.423	334,480	-0.38(-7.91%)
Feb 24, 2009	4.444	4.838	4.423	4.803	353,660	+0.41(+9.28%)
Feb 23, 2009	4.521	4.564	4.395	4.395	417,118	-0.11(-2.34%)
Feb 20, 2009	4.514	4.634	4.374	4.500	0	-0.08(-1.84%)
Feb 19, 2009	4.690	4.901	4.571	4.585	353,937	-0.11(-2.40%)
Feb 18, 2009	4.711	4.789	4.557	4.697	406,619	+0.03(+0.60%)
Feb 17, 2009	4.915	4.936	4.641	4.669	705,301	-0.26(-5.28%)
Feb 13, 2009	5.126	5.239	4.901	4.929	498,057	-0.20(-3.84%)
Feb 12, 2009	5.675	5.794	4.796	5.126	776,550	-0.63(-10.99%)
Feb 11, 2009	5.822	5.914	5.675	5.759	305,265	-0.06(-0.97%)
Feb 10, 2009	6.083	6.174	5.752	5.815	451,871	-0.30(-4.83%)
Feb 09, 2009	6.054	6.139	5.970	6.111	314,405	+0.01(+0.23%)
Feb 06, 2009	6.005	6.160	5.942	6.097	397,970	+0.07(+1.17%)
Feb 05, 2009	6.033	6.181	5.914	6.026	371,758	-0.04(-0.58%)
Feb 04, 2009	6.195	6.244	6.005	6.061	222,220	-0.05(-0.81%)
Feb 03, 2009	6.209	6.209	5.984	6.111	317,923	-0.06(-1.02%)

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.