Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Glatfelter (NY: GLT )

1.610 -0.030 (-1.83%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	8.115	8.410	7.791	8.389	508,114	+0.28(+3.47%)
Apr 28, 2005	8.558	8.565	8.108	8.108	734,795	-0.44(-5.18%)
Apr 27, 2005	9.043	9.043	8.410	8.551	939,577	-0.49(-5.44%)
Apr 26, 2005	9.141	9.704	8.832	9.043	850,554	-0.78(-7.95%)
Apr 25, 2005	9.746	9.845	9.563	9.824	228,388	+0.11(+1.16%)
Apr 22, 2005	9.950	9.950	9.613	9.711	238,058	-0.24(-2.40%)
Apr 21, 2005	9.915	10.06	9.788	9.950	320,824	+0.12(+1.22%)
Apr 20, 2005	9.809	9.936	9.767	9.831	344,857	+0.00(+0.00%)
Apr 19, 2005	9.704	9.908	9.599	9.831	136,947	+0.13(+1.30%)
Apr 18, 2005	9.549	9.809	9.458	9.704	102,390	+0.15(+1.62%)
Apr 15, 2005	9.739	9.936	9.521	9.549	243,889	-0.19(-1.95%)
Apr 14, 2005	9.985	10.10	9.732	9.739	146,049	-0.27(-2.74%)
Apr 13, 2005	10.33	10.33	10.01	10.01	194,684	-0.31(-3.00%)
Apr 12, 2005	10.14	10.40	10.04	10.32	179,183	+0.18(+1.80%)
Apr 11, 2005	10.16	10.23	10.13	10.14	151,737	-0.06(-0.55%)
Apr 08, 2005	10.34	10.34	10.16	10.20	162,971	-0.15(-1.49%)
Apr 07, 2005	10.27	10.50	10.25	10.35	115,758	+0.06(+0.55%)
Apr 06, 2005	10.34	10.44	10.29	10.29	109,785	-0.02(-0.20%)
Apr 05, 2005	10.27	10.36	10.18	10.32	185,156	+0.03(+0.27%)
Apr 04, 2005	10.16	10.33	10.16	10.29	210,896	-0.11(-1.08%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Glatfelter (NY: GLT )

Historical Prices