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 (%)
Apr 29, 2011	9.947	10.02	9.779	9.917	226,419	+0.01(+0.15%)
Apr 28, 2011	9.801	9.983	9.793	9.903	296,833	+0.17(+1.72%)
Apr 27, 2011	9.633	9.801	9.582	9.735	228,830	+0.09(+0.98%)
Apr 26, 2011	9.582	9.772	9.524	9.640	302,962	+0.07(+0.76%)
Apr 25, 2011	9.553	9.589	9.473	9.567	232,600	-0.01(-0.08%)
Apr 21, 2011	9.640	9.669	9.451	9.575	949,792	+0.01(+0.08%)
Apr 20, 2011	9.677	9.764	9.494	9.567	168,732	+0.07(+0.77%)
Apr 19, 2011	9.473	9.626	9.443	9.494	798,190	+0.07(+0.77%)
Apr 18, 2011	9.414	9.458	9.319	9.422	542,798	-0.14(-1.45%)
Apr 15, 2011	9.429	9.640	9.429	9.560	279,653	+0.07(+0.77%)
Apr 14, 2011	9.268	9.524	9.225	9.487	225,984	+0.15(+1.56%)
Apr 13, 2011	9.451	9.480	9.276	9.341	222,372	-0.03(-0.31%)
Apr 12, 2011	9.429	9.462	9.298	9.370	287,955	-0.15(-1.53%)
Apr 11, 2011	9.553	9.626	9.465	9.516	256,232	-0.04(-0.38%)
Apr 08, 2011	9.793	9.823	9.516	9.553	174,030	-0.17(-1.73%)
Apr 07, 2011	9.830	9.888	9.706	9.721	203,190	-0.08(-0.82%)
Apr 06, 2011	9.866	9.866	9.662	9.801	212,144	-0.01(-0.07%)
Apr 05, 2011	9.793	9.917	9.713	9.808	271,107	+0.01(+0.07%)
Apr 04, 2011	9.684	9.823	9.633	9.801	331,338	+0.15(+1.59%)

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.