Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

Glatfelter (NY: GLT )

1.610 -0.010 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.616	7.616	7.102	7.208	502,289	-0.36(-4.74%)
May 28, 2009	7.883	8.037	7.292	7.566	387,321	-0.31(-3.93%)
May 27, 2009	7.953	8.108	7.742	7.876	504,530	-0.09(-1.15%)
May 26, 2009	7.580	8.037	7.531	7.967	434,455	+0.33(+4.33%)
May 22, 2009	7.721	7.897	7.510	7.637	716,126	-0.06(-0.73%)
May 21, 2009	7.468	7.714	7.362	7.693	656,289	+0.14(+1.86%)
May 20, 2009	7.826	8.143	7.531	7.552	649,067	-0.27(-3.50%)
May 19, 2009	7.658	8.009	7.566	7.826	756,337	+0.19(+2.49%)
May 18, 2009	7.419	7.834	7.419	7.637	495,552	+0.29(+3.92%)
May 15, 2009	7.109	7.530	7.088	7.348	508,067	+0.19(+2.65%)
May 14, 2009	6.976	7.180	6.772	7.158	512,349	+0.18(+2.62%)
May 13, 2009	7.362	7.433	6.891	6.976	569,958	-0.56(-7.38%)
May 12, 2009	7.355	7.728	7.053	7.531	712,644	+0.27(+3.68%)
May 11, 2009	7.271	7.461	7.011	7.264	651,808	-0.15(-2.09%)
May 08, 2009	7.088	7.517	7.088	7.419	855,012	+0.48(+6.89%)
May 07, 2009	7.116	7.222	6.860	6.940	727,484	-0.05(-0.70%)
May 06, 2009	7.032	7.158	6.828	6.990	529,333	+0.02(+0.30%)
May 05, 2009	6.926	7.081	6.849	6.969	542,665	+0.01(+0.20%)
May 04, 2009	6.765	6.955	6.765	6.955	538,180	+0.46(+7.15%)

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 Mill Valley

Find A Business

or Browse Listings

Glatfelter (NY: GLT )

Historical Prices