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

Glatfelter (NY: GLT )

1.695 +0.015 (+0.89%)
Streaming Delayed Price Updated: 2:36 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 (%)
Dec 31, 2009 8.727 8.544 8.544 8.544 108,647 -0.21(-2.41%)
Dec 30, 2009 8.741 8.797 8.642 8.755 163,139 +0.00(+0.00%)
Dec 29, 2009 8.846 8.846 8.720 8.755 137,323 -0.05(-0.56%)
Dec 28, 2009 8.790 8.818 8.698 8.804 180,418 +0.07(+0.81%)
Dec 24, 2009 8.804 8.804 8.720 8.734 56,646 -0.02(-0.24%)
Dec 23, 2009 8.607 8.790 8.502 8.755 254,962 +0.23(+2.64%)
Dec 22, 2009 8.537 8.607 8.452 8.530 251,325 +0.04(+0.41%)
Dec 21, 2009 8.431 8.635 8.368 8.495 279,094 +0.14(+1.68%)
Dec 18, 2009 8.495 8.586 8.312 8.354 1,263,254 -0.13(-1.57%)
Dec 17, 2009 8.544 8.649 8.403 8.487 370,311 -0.06(-0.66%)
Dec 16, 2009 8.558 8.642 8.498 8.544 242,221 +0.10(+1.17%)
Dec 15, 2009 8.656 8.691 8.417 8.445 368,426 -0.24(-2.75%)
Dec 14, 2009 8.670 8.741 8.635 8.684 183,536 +0.08(+0.98%)
Dec 11, 2009 8.516 8.614 8.410 8.600 149,251 +0.12(+1.41%)
Dec 10, 2009 8.551 8.614 8.431 8.480 241,849 -0.04(-0.50%)
Dec 09, 2009 8.544 8.579 8.417 8.523 376,294 +0.01(+0.17%)
Dec 08, 2009 8.403 8.734 8.333 8.509 496,051 +0.07(+0.83%)
Dec 07, 2009 8.333 8.670 8.319 8.438 450,866 +0.14(+1.69%)
Dec 04, 2009 8.059 8.326 7.974 8.298 498,918 +0.47(+6.02%)
Dec 03, 2009 7.770 8.073 7.770 7.826 385,883 +0.08(+1.00%)
Dec 02, 2009 7.777 7.841 7.679 7.749 317,623 +0.00(+0.00%)
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.