Indicators

Glatfelter (NY: GLT )

1.480 -0.020 (-1.33%)

Streaming Delayed Price Updated: 11:52 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	2.060	2.105	1.990	2.000	313,773	+0.00(+0.00%)
Sep 28, 2023	2.050	2.130	1.995	2.000	189,622	-0.06(-2.91%)
Sep 27, 2023	2.010	2.073	1.980	2.060	274,701	+0.06(+3.00%)
Sep 26, 2023	2.000	2.040	1.920	2.000	338,357	-0.01(-0.50%)
Sep 25, 2023	2.180	2.070	2.000	2.010	237,467	-0.19(-8.64%)
Sep 22, 2023	2.200	2.225	2.160	2.200	138,031	+0.00(+0.00%)
Sep 21, 2023	2.350	2.350	2.120	2.200	362,134	-0.18(-7.56%)
Sep 20, 2023	2.440	2.475	2.350	2.380	223,710	-0.03(-1.24%)
Sep 19, 2023	2.370	2.450	2.360	2.410	219,974	+0.02(+0.84%)
Sep 18, 2023	2.580	2.580	2.350	2.390	317,317	-0.23(-8.78%)
Sep 15, 2023	2.410	2.645	2.370	2.620	1,178,088	+0.21(+8.71%)
Sep 14, 2023	2.360	2.449	2.350	2.410	256,595	+0.05(+2.12%)
Sep 13, 2023	2.440	2.460	2.330	2.360	254,304	-0.07(-2.88%)
Sep 12, 2023	2.420	2.530	2.410	2.430	399,216	+0.01(+0.41%)
Sep 11, 2023	2.290	2.440	2.275	2.420	501,420	+0.22(+10.00%)
Sep 08, 2023	2.050	2.268	2.050	2.200	679,749	+0.22(+11.11%)
Sep 07, 2023	2.010	2.065	1.955	1.980	278,010	-0.03(-1.49%)
Sep 06, 2023	2.040	2.090	1.980	2.010	439,141	-0.03(-1.47%)
Sep 05, 2023	1.980	2.070	1.830	2.040	1,098,096	+0.06(+3.03%)

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.