Indicators

Glatfelter (NY: GLT )

1.680 -0.010 (-0.59%)

Streaming Delayed Price Updated: 12:43 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.620	4.620	4.374	4.388	355,125	-0.15(-3.41%)
Mar 30, 2009	4.697	4.711	4.423	4.543	287,373	-0.54(-10.65%)
Mar 26, 2009	4.901	5.133	4.754	5.084	386,953	+0.28(+5.86%)
Mar 25, 2009	4.732	4.957	4.493	4.803	289,814	+0.13(+2.71%)
Mar 24, 2009	4.859	4.936	4.655	4.676	301,924	-0.28(-5.67%)
Mar 23, 2009	4.676	4.957	4.648	4.957	335,998	+0.57(+12.98%)
Mar 20, 2009	4.374	4.451	4.254	4.388	474,960	+0.04(+0.97%)
Mar 19, 2009	4.268	4.444	4.212	4.346	286,347	+0.13(+3.00%)
Mar 18, 2009	3.839	4.268	3.727	4.219	435,281	+0.38(+9.89%)
Mar 17, 2009	3.544	3.839	3.495	3.839	381,495	+0.28(+7.91%)
Mar 16, 2009	3.755	3.910	3.530	3.558	467,389	-0.16(-4.35%)
Mar 13, 2009	3.643	3.748	3.586	3.720	0	+0.08(+2.12%)
Mar 12, 2009	3.403	3.643	3.264	3.643	404,715	+0.21(+6.15%)
Mar 11, 2009	3.495	3.544	3.389	3.432	306,101	-0.08(-2.40%)
Mar 10, 2009	3.361	3.537	3.305	3.516	258,145	+0.25(+7.76%)
Mar 09, 2009	3.340	3.368	3.214	3.263	249,207	-0.11(-3.13%)
Mar 06, 2009	3.495	3.586	3.242	3.368	0	-0.11(-3.23%)
Mar 05, 2009	3.678	3.769	3.474	3.481	135,177	-0.32(-8.50%)
Mar 04, 2009	3.868	3.945	3.650	3.804	352,965	-0.19(-4.75%)

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.