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 )

1.660 +0.030 (+1.84%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	9.915	9.915	9.521	9.556	519,775	-0.01(-0.15%)
May 30, 2007	9.458	9.570	9.388	9.570	606,380	+0.07(+0.74%)
May 29, 2007	9.338	9.542	9.338	9.500	559,451	-0.01(-0.07%)
May 25, 2007	9.423	9.528	9.373	9.507	354,812	+0.14(+1.50%)
May 24, 2007	9.570	9.570	9.310	9.366	557,460	-0.16(-1.70%)
May 23, 2007	9.690	9.690	9.493	9.528	337,320	-0.08(-0.88%)
May 22, 2007	9.599	9.662	9.437	9.613	517,642	+0.01(+0.15%)
May 21, 2007	9.613	9.641	9.402	9.599	1,002,149	+0.03(+0.29%)
May 18, 2007	9.507	9.613	9.444	9.570	626,147	+0.04(+0.44%)
May 17, 2007	9.528	9.570	9.458	9.528	635,818	+0.00(+0.00%)
May 16, 2007	9.620	9.634	9.458	9.528	776,463	-0.04(-0.44%)
May 15, 2007	9.549	9.718	9.465	9.570	989,094	+0.03(+0.29%)
May 14, 2007	9.774	9.802	9.528	9.542	774,116	-0.23(-2.37%)
May 11, 2007	9.831	9.873	9.739	9.774	425,774	+0.01(+0.14%)
May 10, 2007	9.831	9.859	9.718	9.760	679,760	-0.14(-1.42%)
May 09, 2007	9.859	9.922	9.802	9.901	845,008	-0.02(-0.21%)
May 08, 2007	9.915	9.950	9.817	9.922	1,129,569	-0.01(-0.07%)
May 07, 2007	10.03	10.06	9.894	9.929	526,317	-0.10(-0.98%)
May 04, 2007	9.985	10.10	9.936	10.03	742,901	+0.04(+0.35%)
May 03, 2007	10.08	10.13	9.950	9.992	1,054,909	-0.04(-0.42%)
May 02, 2007	9.788	10.06	9.584	10.03	1,618,627	+0.24(+2.44%)

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