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

Glatfelter (NY: GLT )

1.705 +0.025 (+1.49%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 17, 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%)
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.