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

Glatfelter (NY: GLT )

1.700 +0.020 (+1.19%)
Streaming Delayed Price Updated: 11:01 AM 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 30, 2009 7.700 7.798 7.299 7.433 645,440 -0.34(-4.34%)
Oct 29, 2009 7.630 7.791 7.461 7.770 345,079 +0.25(+3.27%)
Oct 28, 2009 7.594 7.700 7.391 7.524 690,420 -0.12(-1.56%)
Oct 27, 2009 7.679 7.798 7.496 7.644 494,666 +0.01(+0.18%)
Oct 26, 2009 7.658 7.763 7.320 7.630 409,678 -0.04(-0.55%)
Oct 23, 2009 7.609 7.714 7.566 7.672 401,425 -0.13(-1.71%)
Oct 22, 2009 7.447 7.883 7.117 7.805 319,278 +0.36(+4.82%)
Oct 21, 2009 7.700 7.974 7.419 7.447 325,834 -0.26(-3.38%)
Oct 20, 2009 7.728 7.770 7.601 7.707 363,973 -0.37(-4.53%)
Oct 19, 2009 8.087 8.150 7.995 8.073 187,211 +0.06(+0.70%)
Oct 16, 2009 8.248 8.248 7.953 8.016 174,547 -0.27(-3.31%)
Oct 15, 2009 8.255 8.333 8.087 8.291 152,705 -0.01(-0.08%)
Oct 14, 2009 8.255 8.319 8.185 8.298 147,215 +0.16(+1.99%)
Oct 13, 2009 8.185 8.185 7.967 8.136 100,891 -0.04(-0.43%)
Oct 12, 2009 8.354 8.424 8.094 8.171 107,277 -0.13(-1.61%)
Oct 09, 2009 8.052 8.305 8.030 8.305 162,078 +0.27(+3.42%)
Oct 08, 2009 8.178 8.277 8.009 8.030 327,257 -0.11(-1.30%)
Oct 07, 2009 8.143 8.213 8.037 8.136 126,372 -0.02(-0.26%)
Oct 06, 2009 8.248 8.298 8.009 8.157 128,439 +0.01(+0.09%)
Oct 05, 2009 8.030 8.213 7.876 8.150 218,497 +0.12(+1.49%)
Oct 02, 2009 7.862 8.122 7.862 8.030 367,227 +0.06(+0.71%)
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.