Indicators

Glatfelter (NY: GLT )

1.720 +0.020 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.19	18.29	17.90	17.95	184,974	-0.44(-2.39%)
Jan 29, 2015	18.26	18.56	18.09	18.39	228,010	+0.21(+1.17%)
Jan 28, 2015	18.39	18.48	18.00	18.18	184,077	-0.20(-1.07%)
Jan 27, 2015	18.73	18.82	18.23	18.37	155,223	-0.61(-3.22%)
Jan 26, 2015	18.74	19.09	18.57	18.99	158,176	+0.22(+1.17%)
Jan 23, 2015	18.51	18.83	18.41	18.77	217,744	+0.28(+1.53%)
Jan 22, 2015	18.06	18.50	17.83	18.48	317,699	+0.48(+2.66%)
Jan 21, 2015	18.44	18.44	17.52	18.00	389,610	-0.62(-3.33%)
Jan 20, 2015	18.70	18.81	18.44	18.62	118,362	-0.07(-0.38%)
Jan 16, 2015	18.42	18.81	18.40	18.70	174,742	+0.19(+1.02%)
Jan 15, 2015	19.22	19.24	18.41	18.51	184,097	-0.70(-3.64%)
Jan 14, 2015	19.09	19.31	18.99	19.21	101,898	-0.11(-0.57%)
Jan 13, 2015	19.23	19.61	18.93	19.32	167,619	+0.27(+1.40%)
Jan 12, 2015	19.07	19.09	18.91	19.05	165,063	-0.05(-0.29%)
Jan 09, 2015	18.98	19.16	18.86	19.10	174,088	+0.09(+0.45%)
Jan 08, 2015	18.88	19.11	18.83	19.02	300,493	+0.34(+1.81%)
Jan 07, 2015	18.95	19.03	18.44	18.68	241,231	-0.15(-0.79%)
Jan 06, 2015	19.44	19.48	18.77	18.83	214,790	-0.53(-2.72%)
Jan 05, 2015	19.87	19.96	19.35	19.35	191,311	-0.68(-3.41%)

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.