Indicators

Glatfelter (NY: GLT )

1.710 +0.030 (+1.79%)

Streaming Delayed Price Updated: 1:35 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	21.25	21.56	21.17	21.51	125,997	+0.32(+1.52%)
Nov 27, 2013	21.07	21.24	20.94	21.19	146,780	+0.18(+0.88%)
Nov 26, 2013	20.93	21.04	20.82	21.00	141,482	+0.05(+0.22%)
Nov 25, 2013	21.00	21.10	20.93	20.96	116,288	-0.05(-0.22%)
Nov 22, 2013	20.94	21.05	20.82	21.00	183,406	+0.09(+0.44%)
Nov 21, 2013	20.66	20.94	20.64	20.91	349,298	+0.38(+1.83%)
Nov 20, 2013	20.74	20.84	20.51	20.54	143,717	-0.18(-0.85%)
Nov 19, 2013	20.86	20.98	20.66	20.71	115,245	-0.11(-0.52%)
Nov 18, 2013	20.99	20.99	20.71	20.82	127,126	-0.17(-0.81%)
Nov 15, 2013	20.75	21.01	20.73	20.99	108,605	+0.21(+1.00%)
Nov 14, 2013	20.89	20.89	20.64	20.78	144,817	-0.12(-0.59%)
Nov 13, 2013	20.67	20.91	20.51	20.90	133,784	+0.08(+0.41%)
Nov 12, 2013	20.71	20.94	20.64	20.82	133,869	+0.05(+0.22%)
Nov 11, 2013	20.43	20.83	20.40	20.77	340,187	+0.37(+1.81%)
Nov 08, 2013	19.97	20.56	19.94	20.41	202,055	+0.43(+2.15%)
Nov 07, 2013	20.34	20.37	19.96	19.97	197,771	-0.33(-1.63%)
Nov 06, 2013	20.60	20.60	20.26	20.31	139,292	-0.15(-0.75%)
Nov 05, 2013	20.75	20.75	20.39	20.46	213,321	-0.35(-1.66%)
Nov 04, 2013	20.76	20.88	20.70	20.80	292,439	+0.05(+0.26%)

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.