Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glatfelter (NY: GLT )

1.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.230 4.490 4.230 4.380 551,500 +0.15(+3.55%)
Jan 30, 2023 4.310 4.340 4.140 4.230 544,378 -0.12(-2.76%)
Jan 27, 2023 4.120 4.440 4.070 4.350 648,862 +0.30(+7.41%)
Jan 26, 2023 3.890 4.070 3.880 4.050 427,069 +0.16(+4.11%)
Jan 25, 2023 3.410 3.910 3.400 3.890 1,097,073 +0.35(+9.89%)
Jan 24, 2023 3.370 3.550 3.310 3.540 364,403 +0.19(+5.67%)
Jan 23, 2023 3.310 3.420 3.280 3.350 347,752 +0.04(+1.21%)
Jan 20, 2023 3.260 3.320 3.170 3.310 344,844 +0.08(+2.48%)
Jan 19, 2023 3.280 3.300 3.152 3.230 342,654 -0.11(-3.29%)
Jan 18, 2023 3.500 3.560 3.310 3.340 369,294 -0.19(-5.38%)
Jan 17, 2023 3.530 3.650 3.500 3.530 467,007 +0.03(+0.86%)
Jan 13, 2023 3.460 3.525 3.400 3.500 433,880 +0.05(+1.45%)
Jan 12, 2023 3.380 3.455 3.311 3.450 290,889 +0.10(+2.99%)
Jan 11, 2023 3.390 3.400 3.305 3.350 501,247 +0.00(+0.00%)
Jan 10, 2023 3.200 3.370 3.090 3.350 475,825 +0.15(+4.69%)
Jan 09, 2023 2.890 3.295 2.875 3.200 765,289 +0.34(+11.89%)
Jan 06, 2023 2.700 2.925 2.670 2.860 464,167 +0.19(+7.12%)
Jan 05, 2023 2.870 2.880 2.660 2.670 411,766 -0.21(-7.29%)
Jan 04, 2023 2.860 2.960 2.835 2.880 338,734 +0.05(+1.77%)
Jan 03, 2023 2.830 2.980 2.780 2.830 563,286 +0.05(+1.80%)
Dec 30, 2022 2.720 2.840 2.720 2.780 447,987 -0.02(-0.71%)
Dec 29, 2022 2.680 2.835 2.670 2.800 561,092 +0.15(+5.66%)
Dec 28, 2022 2.750 2.820 2.570 2.650 465,454 -0.10(-3.64%)
Dec 27, 2022 2.860 2.860 2.660 2.750 417,530 -0.11(-3.85%)
Dec 23, 2022 2.940 3.025 2.790 2.860 347,333 -0.11(-3.70%)
Dec 22, 2022 2.810 2.990 2.780 2.970 362,890 +0.11(+3.85%)
Dec 21, 2022 2.850 2.949 2.820 2.860 473,278 +0.06(+2.14%)
Dec 20, 2022 2.900 2.920 2.740 2.800 840,008 -0.10(-3.45%)
Dec 19, 2022 3.070 3.095 2.790 2.900 739,027 -0.19(-6.15%)
Dec 16, 2022 3.280 3.280 3.005 3.090 1,219,185 -0.24(-7.21%)
Dec 15, 2022 3.350 3.399 3.265 3.330 391,671 -0.10(-2.92%)
Dec 14, 2022 3.350 3.510 3.290 3.430 566,075 +0.11(+3.31%)
Dec 13, 2022 3.730 3.880 3.320 3.320 601,195 -0.30(-8.29%)
Dec 12, 2022 3.530 3.620 3.350 3.620 387,792 +0.08(+2.26%)
Dec 09, 2022 3.400 3.650 3.350 3.540 317,708 +0.14(+4.12%)
Dec 08, 2022 3.570 3.600 3.350 3.400 335,653 -0.16(-4.49%)
Dec 07, 2022 3.680 3.745 3.540 3.560 227,367 -0.14(-3.78%)
Dec 06, 2022 3.630 3.715 3.570 3.700 556,146 +0.08(+2.21%)
Dec 05, 2022 3.540 3.620 3.430 3.620 389,336 +0.07(+1.97%)
Dec 02, 2022 3.540 3.615 3.470 3.550 437,672 -0.05(-1.39%)
Dec 01, 2022 3.500 3.710 3.429 3.600 672,096 +0.13(+3.75%)
Nov 30, 2022 3.760 3.760 3.381 3.470 2,258,963 -0.26(-6.97%)
Nov 29, 2022 3.750 3.840 3.600 3.730 371,211 +0.01(+0.27%)
Nov 28, 2022 3.950 3.955 3.690 3.720 373,968 -0.26(-6.53%)
Nov 25, 2022 4.040 4.110 3.860 3.980 266,399 -0.08(-1.97%)
Nov 23, 2022 3.970 4.085 3.890 4.060 320,588 +0.10(+2.53%)
Nov 22, 2022 3.820 3.980 3.745 3.960 329,070 +0.16(+4.21%)
Nov 21, 2022 3.870 3.890 3.685 3.800 709,612 -0.17(-4.28%)
Nov 18, 2022 3.810 3.995 3.730 3.970 662,080 +0.28(+7.59%)
Nov 17, 2022 3.620 3.710 3.530 3.690 490,649 -0.01(-0.27%)
Nov 16, 2022 3.460 3.730 3.390 3.700 864,973 +0.22(+6.32%)
Nov 15, 2022 3.280 3.540 3.280 3.480 507,827 +0.23(+7.08%)
Nov 14, 2022 3.540 3.560 3.230 3.250 836,169 -0.29(-8.19%)
Nov 11, 2022 3.430 3.590 3.340 3.540 697,348 +0.06(+1.72%)
Nov 10, 2022 3.400 3.500 3.280 3.480 832,185 +0.19(+5.78%)
Nov 09, 2022 3.460 3.535 3.245 3.290 611,088 -0.26(-7.32%)
Nov 08, 2022 3.660 3.735 3.371 3.550 983,445 -0.12(-3.27%)
Nov 07, 2022 3.150 3.730 3.123 3.670 1,448,204 +0.57(+18.39%)
Nov 04, 2022 2.800 3.130 2.765 3.100 840,435 +0.39(+14.39%)
Nov 03, 2022 2.620 2.785 2.520 2.710 525,666 -0.12(-4.24%)
Nov 02, 2022 3.010 3.011 2.800 2.830 756,557 -0.15(-5.03%)
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.