PH Glatfelter Company Price:
25.07 for May 17, 2013PH Glatfelter Company Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2013 | 24.93 | 25.15 | 24.74 | 25.07 | 216504.0 |
| May 16, 2013 | 24.94 | 25.05 | 24.63 | 24.88 | 216057.0 |
| May 15, 2013 | 24.78 | 25.18 | 24.66 | 24.98 | 203494.0 |
| May 14, 2013 | 24.95 | 25.04 | 24.71 | 24.82 | 282673.0 |
| May 13, 2013 | 24.72 | 25.13 | 24.67 | 24.85 | 150196.0 |
| May 10, 2013 | 24.93 | 25.15 | 24.59 | 24.75 | 166704.0 |
| May 9, 2013 | 24.56 | 24.91 | 24.52 | 24.82 | 147496.0 |
| May 8, 2013 | 24.67 | 24.71 | 24.24 | 24.56 | 231630.0 |
| May 7, 2013 | 24.00 | 24.68 | 23.82 | 24.67 | 202795.0 |
| May 6, 2013 | 23.96 | 24.09 | 23.62 | 23.84 | 172608.0 |
| May 3, 2013 | 23.65 | 24.10 | 23.65 | 23.97 | 264514.0 |
| May 2, 2013 | 23.44 | 23.60 | 23.24 | 23.35 | 206102.0 |
| May 1, 2013 | 24.14 | 24.14 | 22.96 | 23.22 | 486184.0 |
| April 30, 2013 | 23.77 | 24.63 | 23.64 | 24.00 | 370881.0 |
| April 29, 2013 | 23.45 | 23.70 | 23.32 | 23.52 | 216099.0 |
| April 26, 2013 | 23.42 | 23.56 | 23.10 | 23.32 | 251694.0 |
| April 25, 2013 | 23.70 | 24.14 | 23.35 | 23.45 | 295004.0 |
| April 24, 2013 | 23.72 | 23.94 | 23.37 | 23.43 | 348401.0 |
| April 23, 2013 | 23.05 | 23.61 | 22.87 | 23.48 | 349891.0 |
| April 22, 2013 | 22.75 | 23.02 | 22.12 | 22.84 | 234671.0 |
| April 19, 2013 | 22.54 | 22.92 | 22.32 | 22.60 | 194679.0 |
| April 18, 2013 | 22.65 | 22.76 | 22.35 | 22.48 | 171812.0 |
| April 17, 2013 | 22.68 | 22.68 | 22.27 | 22.52 | 457984.0 |
| April 16, 2013 | 22.19 | 23.09 | 22.08 | 22.86 | 240392.0 |
| April 15, 2013 | 23.25 | 23.29 | 21.53 | 21.92 | 535319.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
GLT Price Benchmarks
| Companies | |
|---|---|
| Resolute Forest Products | 16.17 |
| KapStone Paper And Packaging Corporation | 28.38 |
| Domtar | 72.65 |
GLT Price Range, Past 5 Years
| Minimum | 4.640 | Mar 9 2009 |
| Maximum | 25.07 | May 17 2013 |
| Average | 13.53 |
