Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.30	18.30	17.76	17.80	157,824	-0.47(-2.58%)
Apr 27, 2017	18.53	18.55	18.11	18.27	141,422	-0.11(-0.58%)
Apr 26, 2017	17.80	18.64	17.78	18.38	269,035	+0.57(+3.21%)
Apr 25, 2017	17.36	17.81	17.35	17.81	184,967	+0.60(+3.51%)
Apr 24, 2017	17.16	17.42	17.16	17.20	175,893	+0.18(+1.07%)
Apr 21, 2017	16.98	17.06	16.85	17.02	236,417	+0.06(+0.34%)
Apr 20, 2017	17.06	17.17	16.85	16.96	277,968	+0.09(+0.54%)
Apr 19, 2017	17.10	17.24	16.81	16.87	193,656	-0.10(-0.59%)
Apr 18, 2017	16.85	17.01	16.47	16.97	138,943	+0.12(+0.74%)
Apr 17, 2017	16.72	16.86	16.58	16.85	145,607	+0.28(+1.70%)
Apr 13, 2017	16.92	16.96	16.48	16.57	106,373	-0.30(-1.77%)
Apr 12, 2017	18.01	18.01	16.79	16.86	224,488	-1.00(-5.60%)
Apr 11, 2017	17.66	17.97	17.46	17.87	442,179	+0.22(+1.27%)
Apr 10, 2017	17.44	17.76	17.30	17.64	305,293	+0.15(+0.85%)
Apr 07, 2017	17.48	17.63	17.44	17.49	214,930	+0.02(+0.14%)
Apr 06, 2017	17.17	17.48	17.12	17.47	143,523	+0.31(+1.78%)
Apr 05, 2017	17.29	17.50	17.13	17.16	234,886	-0.11(-0.62%)
Apr 04, 2017	17.24	17.54	17.20	17.27	186,183	-0.05(-0.29%)
Apr 03, 2017	17.96	18.08	17.29	17.32	293,243	-0.67(-3.73%)
Mar 31, 2017	17.69	18.11	17.57	17.99	352,533	+0.26(+1.49%)
Mar 30, 2017	17.34	17.75	17.34	17.72	244,065	+0.42(+2.44%)
Mar 29, 2017	17.43	17.52	17.20	17.30	207,156	-0.20(-1.13%)
Mar 28, 2017	17.51	17.53	17.32	17.50	205,913	-0.08(-0.47%)
Mar 27, 2017	17.45	17.62	17.34	17.58	218,739	-0.07(-0.42%)
Mar 24, 2017	18.00	18.03	17.42	17.66	160,138	-0.32(-1.78%)
Mar 23, 2017	17.57	17.99	17.34	17.98	161,226	+0.37(+2.10%)
Mar 22, 2017	17.60	17.76	17.46	17.61	171,769	-0.09(-0.51%)
Mar 21, 2017	18.15	18.23	17.63	17.70	139,605	-0.39(-2.18%)
Mar 20, 2017	18.21	18.21	17.98	18.09	119,667	-0.06(-0.32%)
Mar 17, 2017	17.96	18.18	17.85	18.15	376,384	+0.21(+1.15%)
Mar 16, 2017	17.90	18.06	17.83	17.94	105,602	+0.07(+0.41%)
Mar 15, 2017	17.53	17.93	17.43	17.87	152,849	+0.45(+2.60%)
Mar 14, 2017	17.29	17.55	17.25	17.42	112,638	-0.02(-0.14%)
Mar 13, 2017	17.23	17.57	17.17	17.44	110,780	+0.22(+1.29%)
Mar 10, 2017	17.29	17.44	17.11	17.22	160,216	+0.07(+0.38%)
Mar 09, 2017	17.56	17.61	17.11	17.15	104,611	-0.39(-2.25%)
Mar 08, 2017	17.66	17.79	17.54	17.55	126,978	+0.02(+0.14%)
Mar 07, 2017	17.82	17.82	17.51	17.52	106,396	-0.33(-1.84%)
Mar 06, 2017	18.11	18.18	17.80	17.85	105,897	-0.43(-2.34%)
Mar 03, 2017	18.29	18.49	18.14	18.28	159,507	-0.05(-0.27%)
Mar 02, 2017	18.42	18.61	18.31	18.33	114,484	-0.03(-0.18%)
Mar 01, 2017	18.50	18.68	18.02	18.36	303,544	+0.19(+1.04%)
Feb 28, 2017	18.61	18.66	18.13	18.17	172,104	-0.56(-2.98%)
Feb 27, 2017	18.71	18.88	18.59	18.73	162,627	+0.00(+0.00%)
Feb 24, 2017	18.59	19.01	18.59	18.73	133,506	-0.20(-1.04%)
Feb 23, 2017	18.93	19.14	18.59	18.93	151,219	+0.10(+0.52%)
Feb 22, 2017	19.01	19.15	18.79	18.83	178,862	-0.36(-1.89%)
Feb 21, 2017	19.41	19.62	19.16	19.19	193,264	-0.10(-0.51%)
Feb 17, 2017		19.29	19.29	19.29	0	-0.31(-1.59%)
Feb 16, 2017	19.71	19.75	19.28	19.61	163,211	-0.15(-0.75%)
Feb 15, 2017	19.56	19.90	19.51	19.75	145,519	+0.20(+1.01%)
Feb 14, 2017	19.33	19.59	19.14	19.56	260,186	+0.02(+0.13%)
Feb 13, 2017	19.74	19.88	19.47	19.53	183,856	-0.14(-0.71%)
Feb 10, 2017	19.33	19.70	19.05	19.67	157,736	+0.44(+2.31%)
Feb 09, 2017	19.30	19.33	18.97	19.23	137,171	+0.01(+0.04%)
Feb 08, 2017	19.49	19.49	18.98	19.22	361,126	-0.31(-1.60%)
Feb 07, 2017	20.64	21.04	19.52	19.53	226,817	-0.55(-2.74%)
Feb 06, 2017	19.65	20.14	19.65	20.08	196,311	+0.32(+1.62%)
Feb 03, 2017	20.02	20.02	19.67	19.76	267,752	-0.02(-0.08%)
Feb 02, 2017	20.11	20.11	19.50	19.78	143,566	-0.36(-1.80%)

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.

Glatfelter (NY: GLT )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Glatfelter (NY: GLT )

Historical Prices

Sections

Services

Decatur Daily Democrat