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 )

1.675 +0.045 (+2.76%)

Streaming Delayed Price Updated: 1:21 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, 2023	3.110	3.130	2.840	2.870	464,946	-0.21(-6.82%)
May 30, 2023	3.120	3.191	3.050	3.080	386,602	-0.04(-1.28%)
May 26, 2023	3.210	3.210	3.060	3.120	283,837	-0.10(-3.11%)
May 25, 2023	3.490	3.515	3.160	3.220	328,522	-0.31(-8.78%)
May 24, 2023	3.760	3.760	3.510	3.530	318,968	-0.24(-6.37%)
May 23, 2023	3.630	3.820	3.630	3.770	230,793	+0.07(+1.89%)
May 22, 2023	3.530	3.720	3.520	3.700	221,628	+0.19(+5.41%)
May 19, 2023	3.670	3.685	3.500	3.510	192,274	-0.11(-3.04%)
May 18, 2023	3.520	3.655	3.485	3.620	353,569	+0.08(+2.26%)
May 17, 2023	3.360	3.555	3.360	3.540	264,043	+0.17(+5.04%)
May 16, 2023	3.520	3.530	3.370	3.370	238,542	-0.17(-4.80%)
May 15, 2023	3.670	3.730	3.520	3.540	406,175	-0.10(-2.75%)
May 12, 2023	3.810	3.820	3.630	3.640	246,196	-0.15(-3.96%)
May 11, 2023	3.700	3.880	3.615	3.790	491,873	+0.07(+1.88%)
May 10, 2023	3.550	3.800	3.510	3.720	497,568	+0.24(+6.90%)
May 09, 2023	3.540	3.540	3.475	3.480	349,125	-0.07(-1.97%)
May 08, 2023	3.480	3.630	3.420	3.550	529,416	+0.10(+2.90%)
May 05, 2023	3.720	3.720	3.230	3.450	556,005	-0.20(-5.48%)
May 04, 2023	4.120	4.190	3.465	3.650	644,161	-0.71(-16.28%)
May 03, 2023	4.320	4.580	4.320	4.360	523,116	+0.05(+1.16%)
May 02, 2023	4.350	4.390	4.020	4.310	599,087	-0.08(-1.82%)

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