Indicators

Glatfelter (NY: GLT )

1.730 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	16.27	16.40	16.17	16.34	209,157	+0.01(+0.05%)
Sep 27, 2018	16.69	16.79	16.30	16.33	215,627	-0.34(-2.05%)
Sep 26, 2018	16.80	16.96	16.64	16.67	322,462	-0.17(-1.01%)
Sep 25, 2018	16.94	17.01	16.64	16.84	203,770	-0.05(-0.30%)
Sep 24, 2018	17.02	17.26	16.64	16.89	319,961	-0.14(-0.80%)
Sep 21, 2018	16.96	17.44	16.68	17.03	663,267	+0.16(+0.96%)
Sep 20, 2018	16.64	16.87	16.57	16.87	136,213	+0.27(+1.65%)
Sep 19, 2018	16.54	16.82	16.52	16.59	187,901	+0.01(+0.05%)
Sep 18, 2018	16.52	16.71	16.45	16.58	130,181	+0.00(+0.00%)
Sep 17, 2018	16.80	16.88	16.52	16.58	173,940	-0.20(-1.17%)
Sep 14, 2018	16.62	16.97	16.62	16.78	205,062	+0.18(+1.08%)
Sep 13, 2018	16.48	16.73	16.36	16.60	142,097	+0.15(+0.88%)
Sep 12, 2018	16.20	16.53	16.12	16.46	151,516	+0.23(+1.42%)
Sep 11, 2018	16.24	16.36	16.09	16.23	171,287	-0.04(-0.26%)
Sep 10, 2018	16.36	16.36	16.11	16.27	170,991	-0.03(-0.16%)
Sep 07, 2018	16.34	16.47	16.17	16.29	140,724	-0.08(-0.47%)
Sep 06, 2018	16.46	16.54	16.31	16.37	248,191	-0.03(-0.16%)
Sep 05, 2018	16.19	16.44	16.10	16.40	245,613	+0.16(+1.00%)

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.