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 31, 2017	19.78	20.21	19.72	20.07	182,681	+0.30(+1.54%)
Jan 30, 2017	20.27	20.27	19.77	19.77	137,058	-0.74(-3.61%)
Jan 27, 2017	20.12	20.56	19.96	20.51	138,119	+0.48(+2.38%)
Jan 26, 2017	20.51	20.51	19.98	20.03	155,177	-0.57(-2.75%)
Jan 25, 2017	20.41	20.72	20.26	20.60	194,447	+0.37(+1.83%)
Jan 24, 2017	19.89	20.32	19.79	20.23	250,630	+0.45(+2.29%)
Jan 23, 2017	19.06	19.78	18.96	19.78	228,005	+0.72(+3.80%)
Jan 20, 2017	19.68	19.88	18.97	19.05	307,756	-0.35(-1.82%)
Jan 19, 2017	18.88	19.61	18.88	19.41	440,654	+0.67(+3.55%)
Jan 18, 2017	18.92	19.04	18.57	18.74	262,393	-0.11(-0.57%)
Jan 17, 2017	19.28	19.28	18.73	18.85	310,270	-0.64(-3.29%)
Jan 13, 2017		19.49	19.49	19.49	0	+0.08(+0.42%)
Jan 12, 2017	20.07	20.07	19.15	19.41	196,697	-0.65(-3.24%)
Jan 11, 2017	20.06	20.19	19.74	20.06	285,578	-0.02(-0.12%)
Jan 10, 2017	19.56	20.10	19.52	20.08	337,469	+0.49(+2.48%)
Jan 09, 2017	19.93	19.93	19.59	19.60	268,868	-0.41(-2.06%)
Jan 06, 2017	19.98	20.29	19.83	20.01	156,348	+0.07(+0.33%)
Jan 05, 2017	20.18	20.26	19.79	19.94	148,209	-0.16(-0.78%)
Jan 04, 2017	20.09	20.23	19.92	20.10	228,651	+0.11(+0.53%)

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.