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 )

1.730 +0.010 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	1.490	1.500	1.430	1.430	258,070	-0.07(-4.67%)
Apr 29, 2024	1.530	1.545	1.490	1.500	156,930	+0.01(+0.67%)
Apr 26, 2024	1.470	1.520	1.460	1.490	151,584	+0.01(+0.68%)
Apr 25, 2024	1.540	1.550	1.480	1.480	251,595	-0.07(-4.52%)
Apr 24, 2024	1.610	1.610	1.545	1.550	225,899	-0.07(-4.32%)
Apr 23, 2024	1.530	1.665	1.530	1.620	196,233	+0.08(+5.19%)
Apr 22, 2024	1.530	1.580	1.500	1.540	144,778	-0.01(-0.65%)
Apr 19, 2024	1.440	1.550	1.440	1.550	291,355	+0.08(+5.44%)
Apr 18, 2024	1.560	1.560	1.430	1.470	361,099	-0.01(-0.68%)
Apr 17, 2024	1.600	1.630	1.480	1.480	310,222	-0.12(-7.50%)
Apr 16, 2024	1.650	1.660	1.600	1.600	630,834	-0.06(-3.61%)
Apr 15, 2024	1.710	1.754	1.640	1.660	532,460	-0.02(-1.19%)
Apr 12, 2024	1.760	1.800	1.670	1.680	414,349	-0.09(-5.08%)
Apr 11, 2024	1.800	1.800	1.735	1.770	276,382	+0.00(+0.00%)
Apr 10, 2024	1.770	1.820	1.740	1.770	322,667	-0.07(-3.80%)
Apr 09, 2024	1.810	1.890	1.810	1.840	263,068	+0.06(+3.37%)
Apr 08, 2024	1.780	1.830	1.740	1.780	588,493	-0.01(-0.56%)
Apr 05, 2024	1.860	1.860	1.760	1.790	240,049	-0.05(-2.72%)
Apr 04, 2024	1.860	2.015	1.840	1.840	511,874	-0.01(-0.54%)
Apr 03, 2024	1.790	1.900	1.790	1.850	321,030	+0.03(+1.65%)
Apr 02, 2024	1.910	1.910	1.810	1.820	543,681	-0.11(-5.70%)

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