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

Glatfelter (NY: GLT )

1.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Dec 31, 2003 8.565 8.867 8.565 8.755 244,457 +0.14(+1.63%)
Dec 30, 2003 8.663 8.776 8.614 8.614 94,284 -0.10(-1.13%)
Dec 29, 2003 8.530 8.832 8.565 8.713 130,263 +0.18(+2.14%)
Dec 26, 2003 8.495 8.670 8.495 8.530 59,301 -0.02(-0.25%)
Dec 24, 2003 8.509 8.635 8.509 8.551 50,768 +0.05(+0.58%)
Dec 23, 2003 8.698 8.713 8.466 8.502 195,253 -0.18(-2.03%)
Dec 22, 2003 8.684 8.783 8.509 8.677 165,389 -0.05(-0.56%)
Dec 19, 2003 8.818 8.818 8.635 8.727 137,089 -0.10(-1.12%)
Dec 18, 2003 8.649 8.825 8.649 8.825 219,571 +0.15(+1.70%)
Dec 17, 2003 8.516 8.691 8.473 8.677 76,366 +0.10(+1.15%)
Dec 16, 2003 8.621 8.663 8.480 8.579 109,927 +0.00(+0.00%)
Dec 15, 2003 8.734 8.776 8.537 8.579 151,737 -0.16(-1.85%)
Dec 12, 2003 8.635 8.748 8.565 8.741 116,042 +0.08(+0.97%)
Dec 11, 2003 8.438 8.705 8.417 8.656 158,279 +0.22(+2.58%)
Dec 10, 2003 8.410 8.438 8.389 8.438 93,858 +0.04(+0.42%)
Dec 09, 2003 8.403 8.417 8.368 8.403 307,741 -0.03(-0.33%)
Dec 08, 2003 8.438 8.509 8.347 8.431 170,224 +0.02(+0.25%)
Dec 05, 2003 8.649 8.649 8.284 8.410 89,307 -0.20(-2.37%)
Dec 04, 2003 8.417 8.670 8.396 8.614 101,253 +0.19(+2.25%)
Dec 03, 2003 8.495 8.530 8.375 8.424 171,220 -0.08(-0.99%)
Dec 02, 2003 8.537 8.600 8.495 8.509 205,208 -0.03(-0.33%)
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.