Indicators

Glatfelter (NY: GLT )

1.770 -0.090 (-4.84%)

Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	10.22	10.22	9.945	10.02	58,138	-0.19(-1.89%)
Jan 30, 2002	9.785	10.22	9.785	10.22	61,593	+0.37(+3.79%)
Jan 29, 2002	9.818	9.978	9.752	9.845	240,366	+0.03(+0.27%)
Jan 28, 2002	9.805	9.852	9.778	9.818	78,269	-0.05(-0.54%)
Jan 25, 2002	9.818	9.885	9.792	9.872	98,700	+0.02(+0.20%)
Jan 24, 2002	9.918	9.918	9.818	9.852	58,288	+0.00(+0.00%)
Jan 23, 2002	9.985	10.05	9.838	9.852	102,906	-0.12(-1.20%)
Jan 22, 2002	10.05	10.18	9.852	9.971	110,718	-0.15(-1.51%)
Jan 21, 2002	9.985	10.20	9.985	10.12	86,081	+0.00(+0.00%)
Jan 18, 2002	9.985	10.20	9.985	10.12	82,926	+0.14(+1.40%)
Jan 17, 2002	9.852	9.985	9.818	9.985	37,707	+0.15(+1.49%)
Jan 16, 2002	9.951	9.985	9.785	9.838	5,783,815	-0.07(-0.67%)
Jan 15, 2002	10.05	10.05	9.852	9.905	100,202	-0.15(-1.46%)
Jan 14, 2002	10.22	10.22	9.812	10.05	64,598	-0.19(-1.82%)
Jan 11, 2002	10.32	10.35	10.24	10.24	32,900	-0.08(-0.77%)
Jan 10, 2002	10.18	10.32	10.18	10.32	28,843	-0.05(-0.51%)

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.