Indicators

Glatfelter (NY: GLT )

1.700 +0.020 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	12.74	13.16	12.51	12.85	340,712	-0.34(-2.60%)
Feb 27, 2020	13.31	13.95	13.16	13.19	176,897	-0.41(-2.98%)
Feb 26, 2020	13.73	13.88	13.54	13.60	147,126	-0.11(-0.79%)
Feb 25, 2020	14.62	14.62	13.71	13.71	176,332	-0.83(-5.70%)
Feb 24, 2020	14.32	14.60	14.05	14.53	163,401	-0.23(-1.59%)
Feb 21, 2020	14.74	14.88	14.42	14.77	204,316	-0.05(-0.30%)
Feb 20, 2020	14.61	15.04	14.61	14.81	116,214	+0.14(+0.98%)
Feb 19, 2020	14.93	14.97	14.62	14.67	195,541	-0.22(-1.45%)
Feb 18, 2020	15.12	15.25	14.84	14.89	87,940	-0.32(-2.07%)
Feb 14, 2020	15.60	15.71	15.16	15.20	93,002	-0.38(-2.43%)
Feb 13, 2020	15.53	15.67	15.40	15.58	113,563	-0.02(-0.12%)
Feb 12, 2020	15.84	15.95	15.58	15.60	147,831	-0.17(-1.09%)
Feb 11, 2020	15.60	16.00	15.54	15.77	229,267	+0.24(+1.57%)
Feb 10, 2020	15.53	15.80	15.45	15.53	217,068	-0.12(-0.75%)
Feb 07, 2020	15.89	16.07	15.36	15.64	245,712	-0.46(-2.85%)
Feb 06, 2020	16.08	16.33	15.52	16.10	229,379	+0.23(+1.42%)
Feb 05, 2020	15.40	15.91	15.40	15.88	209,525	+0.68(+4.51%)
Feb 04, 2020	15.44	15.47	15.16	15.19	120,412	-0.01(-0.06%)

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.