Indicators

Glatfelter (NY: GLT )

1.720 UNCHANGED

Streaming Delayed 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 (%)
Dec 29, 2017		17.98	17.98	17.98	0	-0.04(-0.23%)
Dec 28, 2017	18.09	18.22	17.96	18.02	85,723	-0.01(-0.05%)
Dec 27, 2017	17.93	18.11	17.90	18.03	104,764	+0.14(+0.80%)
Dec 26, 2017	17.91	18.10	17.86	17.89	120,698	-0.06(-0.33%)
Dec 22, 2017	17.93	17.97	17.81	17.95	149,290	+0.03(+0.19%)
Dec 21, 2017	17.86	17.95	17.69	17.91	169,101	+0.12(+0.66%)
Dec 20, 2017	17.70	17.85	17.45	17.80	153,727	+0.21(+1.19%)
Dec 19, 2017	17.42	17.65	17.15	17.59	221,543	+0.28(+1.60%)
Dec 18, 2017	17.26	17.50	17.23	17.31	80,912	+0.25(+1.47%)
Dec 15, 2017	16.71	17.13	16.71	17.06	550,382	+0.39(+2.37%)
Dec 14, 2017	16.92	17.06	16.63	16.66	146,014	-0.23(-1.39%)
Dec 13, 2017	16.66	16.98	16.61	16.90	116,180	+0.20(+1.21%)
Dec 12, 2017	16.61	16.80	16.61	16.70	137,643	+0.10(+0.61%)
Dec 11, 2017	16.62	16.85	16.56	16.60	99,297	-0.06(-0.35%)
Dec 08, 2017	17.11	17.31	16.65	16.66	141,302	+0.00(+0.00%)
Dec 07, 2017	17.09	17.25	16.94		118,439	+0.00(+0.00%)
Dec 06, 2017	17.24	17.38	17.06	17.12	113,405	-0.21(-1.21%)
Dec 05, 2017	17.56	17.57	17.24	17.33	110,208	-0.19(-1.10%)
Dec 04, 2017	17.54	17.54	17.43	17.52	127,073	+0.17(+0.97%)

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.