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

Glatfelter (NY: GLT )

1.490 +0.010 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2004 8.487 8.741 8.487 8.741 551,914 +0.25(+2.98%)
Oct 28, 2004 8.277 8.516 8.199 8.487 383,965 +0.26(+3.16%)
Oct 27, 2004 8.136 8.431 8.108 8.227 597,848 +0.11(+1.39%)
Oct 26, 2004 8.136 8.136 7.981 8.115 286,978 -0.02(-0.26%)
Oct 25, 2004 8.016 8.136 8.016 8.136 244,884 +0.08(+1.05%)
Oct 22, 2004 8.312 8.340 8.016 8.052 268,775 -0.15(-1.89%)
Oct 21, 2004 8.030 8.298 8.023 8.206 201,795 +0.15(+1.92%)
Oct 20, 2004 7.974 8.080 7.974 8.052 420,228 +0.06(+0.70%)
Oct 19, 2004 8.143 8.227 7.981 7.995 390,364 -0.15(-1.81%)
Oct 18, 2004 8.298 8.298 7.988 8.143 359,505 -0.18(-2.11%)
Oct 15, 2004 8.333 8.403 8.270 8.319 170,509 -0.01(-0.17%)
Oct 14, 2004 8.438 8.495 8.333 8.333 110,070 -0.15(-1.82%)
Oct 13, 2004 8.705 8.705 8.431 8.487 216,016 -0.18(-2.03%)
Oct 12, 2004 8.649 8.691 8.586 8.663 171,504 +0.01(+0.16%)
Oct 11, 2004 8.720 8.727 8.614 8.649 76,366 -0.08(-0.89%)
Oct 08, 2004 8.720 8.783 8.635 8.727 484,080 -0.03(-0.32%)
Oct 07, 2004 8.846 8.860 8.748 8.755 287,547 -0.11(-1.19%)
Oct 06, 2004 8.755 8.881 8.741 8.860 310,727 +0.09(+1.04%)
Oct 05, 2004 8.769 8.811 8.656 8.769 288,258 -0.02(-0.24%)
Oct 04, 2004 8.825 8.825 8.614 8.790 389,369 -0.05(-0.56%)
Oct 01, 2004 8.790 8.839 8.691 8.839 798,790 +0.13(+1.45%)
Sep 30, 2004 8.734 8.811 8.649 8.713 433,312 -0.02(-0.24%)
Sep 29, 2004 8.438 8.769 8.417 8.734 388,516 +0.12(+1.39%)
Sep 28, 2004 8.466 8.705 8.445 8.614 401,030 +0.11(+1.32%)
Sep 27, 2004 8.544 8.593 8.396 8.502 428,903 -0.09(-1.06%)
Sep 24, 2004 8.487 8.670 8.459 8.593 524,894 +0.08(+0.91%)
Sep 23, 2004 8.403 8.543 8.333 8.516 809,455 +0.25(+3.06%)
Sep 22, 2004 8.122 8.438 8.087 8.262 4,210,251 -0.13(-1.59%)
Sep 21, 2004 8.790 8.790 8.122 8.396 1,332,359 -0.39(-4.48%)
Sep 20, 2004 8.776 8.818 8.621 8.790 491,475 -0.06(-0.64%)
Sep 17, 2004 8.895 9.057 8.811 8.846 449,523 +0.00(+0.00%)
Sep 16, 2004 8.769 8.973 8.741 8.846 231,374 +0.10(+1.13%)
Sep 15, 2004 8.832 8.860 8.670 8.748 179,041 -0.12(-1.35%)
Sep 14, 2004 8.895 9.001 8.797 8.867 96,275 -0.07(-0.79%)
Sep 13, 2004 9.036 9.071 8.938 8.938 68,544 -0.07(-0.78%)
Sep 10, 2004 8.895 9.071 8.825 9.008 108,363 +0.05(+0.55%)
Sep 09, 2004 9.106 9.156 8.959 8.959 295,084 -0.08(-0.86%)
Sep 08, 2004 9.099 9.170 9.036 9.036 128,130 -0.13(-1.46%)
Sep 07, 2004 9.177 9.177 9.071 9.170 107,652 +0.15(+1.72%)
Sep 03, 2004 9.106 9.127 8.930 9.015 97,840 -0.04(-0.47%)
Sep 02, 2004 8.930 9.120 8.930 9.057 126,281 +0.08(+0.86%)
Sep 01, 2004 8.846 9.120 8.790 8.980 138,511 +0.06(+0.71%)
Aug 31, 2004 8.945 9.057 8.825 8.916 164,394 +0.03(+0.32%)
Aug 30, 2004 9.106 9.141 8.811 8.888 101,679 -0.27(-2.99%)
Aug 27, 2004 9.141 9.233 9.008 9.163 148,182 -0.01(-0.08%)
Aug 26, 2004 8.994 9.233 8.994 9.170 105,946 +0.15(+1.64%)
Aug 25, 2004 9.001 9.085 8.888 9.022 130,690 +0.01(+0.16%)
Aug 24, 2004 9.043 9.106 8.938 9.008 76,935 +0.03(+0.31%)
Aug 23, 2004 9.141 9.148 8.966 8.980 106,514 -0.27(-2.89%)
Aug 20, 2004 9.022 9.247 8.973 9.247 91,156 +0.25(+2.81%)
Aug 19, 2004 9.001 9.106 8.881 8.994 141,782 -0.04(-0.47%)
Aug 18, 2004 8.959 9.120 8.938 9.036 144,484 +0.01(+0.16%)
Aug 17, 2004 9.071 9.134 8.952 9.022 127,561 -0.01(-0.08%)
Aug 16, 2004 8.874 9.120 8.874 9.029 173,495 +0.15(+1.74%)
Aug 13, 2004 8.980 9.085 8.797 8.874 74,659 -0.04(-0.47%)
Aug 12, 2004 9.001 9.036 8.867 8.916 118,033 -0.15(-1.71%)
Aug 11, 2004 9.050 9.099 8.888 9.071 153,443 -0.05(-0.54%)
Aug 10, 2004 8.888 9.275 8.888 9.120 117,180 +0.30(+3.43%)
Aug 09, 2004 8.909 9.029 8.755 8.818 125,286 +0.03(+0.32%)
Aug 06, 2004 8.945 9.134 8.790 8.790 131,828 -0.23(-2.50%)
Aug 05, 2004 9.402 9.493 8.987 9.015 305,892 -0.32(-3.39%)
Aug 04, 2004 9.352 9.521 9.148 9.331 162,118 -0.06(-0.67%)
Aug 03, 2004 9.458 9.493 9.345 9.395 105,661 -0.13(-1.40%)
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.