PH GLATFELTER $25.11

down -0.10


21/5/2013 10:21 AM  |  NYSE : GLT  |  Industries : Manufacturing / Pulp, Paper, and Paperboard Mills
Type:

GLT historical data

Date Open High Low Close Volume
5/20/2013 24.92 25.37 24.82 25.20 2597
5/17/2013 24.93 25.15 24.74 25.07 2233
5/16/2013 24.94 25.05 24.63 24.88 2194
5/15/2013 24.78 25.18 24.66 24.98 2040
5/14/2013 24.95 25.05 24.71 24.82 2905
5/13/2013 24.72 25.13 24.67 24.85 1503
5/10/2013 24.93 25.15 24.59 24.75 1675
5/9/2013 24.56 24.91 24.52 24.82 1526
5/8/2013 24.67 24.71 24.24 24.56 2319
5/7/2013 24.00 24.68 23.82 24.67 2032
5/6/2013 23.96 24.09 23.62 23.84 1728
5/3/2013 23.65 24.10 23.65 23.97 2662
5/2/2013 23.44 23.60 23.24 23.35 2078
5/1/2013 24.14 24.14 22.96 23.22 5047
4/30/2013 23.77 24.63 23.64 24.00 3732
4/29/2013 23.45 23.70 23.32 23.52 2191
4/26/2013 23.42 23.56 23.10 23.32 2597
4/25/2013 23.70 24.14 23.36 23.45 2961
4/24/2013 23.72 23.94 23.37 23.43 3498
4/23/2013 23.05 23.61 22.87 23.48 3533
4/22/2013 22.75 23.02 22.12 22.84 2357
4/19/2013 22.54 22.92 22.32 22.60 1990
4/18/2013 22.65 22.76 22.35 22.48 1734
4/17/2013 22.68 22.68 22.27 22.52 4599
4/16/2013 22.19 23.09 22.08 22.86 2493
4/15/2013 23.25 23.29 21.53 21.92 5400
4/12/2013 23.06 23.34 22.94 23.30 1383
4/11/2013 23.37 23.54 23.11 23.24 2303
4/10/2013 23.07 23.51 22.97 23.42 1717
4/9/2013 23.26 23.29 22.93 22.93 1393
4/8/2013 23.02 23.23 22.78 23.14 1672
4/5/2013 22.72 23.05 22.65 22.94 2238
4/4/2013 22.97 23.18 22.80 23.13 2577
4/3/2013 23.26 23.48 22.70 22.89 2523
4/2/2013 23.28 23.58 23.16 23.25 1870
4/1/2013 23.40 23.62 22.93 23.16 3131
3/28/2013 23.31 23.66 23.28 23.38 2196
3/27/2013 23.09 23.61 23.03 23.24 2187
3/26/2013 23.00 23.31 22.92 23.12 2146
3/25/2013 22.64 23.33 22.64 22.83 2648
3/22/2013 22.57 22.94 22.40 22.63 2644
3/21/2013 22.57 22.79 22.25 22.44 3345
3/20/2013 22.34 22.76 22.31 22.65 3904
3/19/2013 22.23 22.43 22.08 22.23 2359
3/18/2013 21.70 22.22 21.58 22.12 4915
3/15/2013 20.76 21.94 20.69 21.89 13142
3/14/2013 20.46 20.84 19.81 20.84 6046
3/13/2013 19.30 20.47 19.15 20.46 6398
3/12/2013 19.04 19.18 18.85 19.11 2148
3/11/2013 19.05 19.16 18.95 19.14 1422
3/8/2013 18.95 19.18 18.72 19.14 2291
3/7/2013 18.59 18.79 18.53 18.74 1515
3/6/2013 18.39 18.66 18.39 18.60 1912
3/5/2013 18.43 18.50 18.24 18.36 2527
3/4/2013 18.14 18.42 18.07 18.32 1633
3/1/2013 17.98 18.27 17.68 18.21 1873
2/28/2013 18.11 18.34 18.00 18.15 2034
2/27/2013 17.73 18.19 17.73 18.10 5104
2/26/2013 17.83 17.85 17.57 17.75 3844
2/25/2013 18.10 18.26 17.69 17.70 2531
2/22/2013 18.10 18.13 17.89 18.01 2639
2/21/2013 18.12 18.20 17.78 17.93 1763
2/20/2013 18.72 18.74 18.10 18.16 2470
2/19/2013 18.53 18.89 18.53 18.70 4692
2/15/2013 18.21 18.56 18.14 18.54 2344
2/14/2013 17.86 18.15 17.86 18.12 1842
2/13/2013 17.83 17.95 17.73 17.95 2484
2/12/2013 17.67 17.91 17.66 17.90 2349
2/11/2013 17.65 17.77 17.53 17.71 1611
2/8/2013 17.51 17.66 17.43 17.65 2291
2/7/2013 18.43 18.61 17.11 17.54 4221
2/6/2013 18.53 18.63 18.46 18.59 1485
2/5/2013 18.62 18.85 18.59 18.62 1672
2/4/2013 18.50 18.61 18.31 18.46 2459
2/1/2013 18.72 18.79 18.58 18.62 1732
1/31/2013 18.50 18.79 18.47 18.58 2281
1/30/2013 18.50 18.69 18.40 18.46 1799
1/29/2013 18.60 18.70 18.50 18.54 2429
1/28/2013 18.59 18.79 18.50 18.65 2013
1/25/2013 18.70 18.70 18.39 18.59 1592
1/24/2013 18.56 18.66 18.50 18.59 2070
1/23/2013 18.56 18.56 18.37 18.51 1592
1/22/2013 18.46 18.59 18.38 18.54 2303
1/18/2013 18.62 18.62 18.44 18.50 2248
1/17/2013 18.15 18.68 18.14 18.59 2483
1/16/2013 18.08 18.21 18.03 18.12 1770
1/15/2013 17.93 18.24 17.90 18.21 2762
1/14/2013 17.78 18.21 17.77 18.06 2349
1/11/2013 17.65 17.86 17.45 17.80 1702
1/10/2013 17.67 17.70 17.45 17.58 2076
1/9/2013 17.46 17.60 17.41 17.57 2574
1/8/2013 17.40 17.55 17.28 17.41 2736
1/7/2013 17.54 17.58 17.27 17.50 2891
1/4/2013 17.82 17.84 17.64 17.68 1711
1/3/2013 18.16 18.17 17.62 17.72 2419
1/2/2013 17.92 18.22 17.78 18.18 3260
12/31/2012 17.06 17.53 17.01 17.48 2316
12/28/2012 17.26 17.45 17.14 17.14 1724
12/27/2012 17.44 17.50 17.21 17.48 1436
12/26/2012 17.47 17.60 17.26 17.39 1225
Marketplace
Trading Center