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

Glatfelter (NY: GLT )

1.550 -0.070 (-4.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 3.920 3.990 3.825 3.840 680,104 +0.02(+0.52%)
Feb 27, 2023 3.550 3.910 3.505 3.820 852,453 +0.33(+9.46%)
Feb 24, 2023 3.520 3.580 3.410 3.490 417,095 -0.14(-3.86%)
Feb 23, 2023 3.720 3.784 3.610 3.630 1,064,148 +0.14(+4.01%)
Feb 22, 2023 3.650 3.775 3.450 3.490 550,864 -0.14(-3.86%)
Feb 21, 2023 4.000 4.140 3.465 3.630 1,264,197 -0.41(-10.15%)
Feb 17, 2023 4.010 4.070 3.890 4.040 283,019 +0.06(+1.51%)
Feb 16, 2023 4.040 4.105 3.970 3.980 322,701 -0.18(-4.33%)
Feb 15, 2023 4.110 4.196 4.040 4.160 298,110 -0.01(-0.24%)
Feb 14, 2023 4.140 4.205 4.050 4.170 187,444 -0.02(-0.48%)
Feb 13, 2023 4.170 4.226 4.020 4.190 243,685 +0.02(+0.48%)
Feb 10, 2023 4.030 4.170 3.970 4.170 199,656 +0.11(+2.71%)
Feb 09, 2023 4.370 4.370 3.990 4.060 280,446 -0.26(-6.02%)
Feb 08, 2023 4.380 4.400 4.195 4.320 238,637 -0.13(-2.92%)
Feb 07, 2023 4.540 4.540 4.365 4.450 279,764 -0.13(-2.84%)
Feb 06, 2023 4.600 4.760 4.500 4.580 395,352 -0.06(-1.29%)
Feb 03, 2023 4.650 4.715 4.605 4.640 321,412 -0.08(-1.69%)
Feb 02, 2023 4.710 4.820 4.640 4.720 404,712 +0.06(+1.29%)
Feb 01, 2023 4.350 4.865 4.320 4.660 1,139,471 +0.28(+6.39%)
Jan 31, 2023 4.230 4.490 4.230 4.380 551,500 +0.15(+3.55%)
Jan 30, 2023 4.310 4.340 4.140 4.230 544,378 -0.12(-2.76%)
Jan 27, 2023 4.120 4.440 4.070 4.350 648,862 +0.30(+7.41%)
Jan 26, 2023 3.890 4.070 3.880 4.050 427,069 +0.16(+4.11%)
Jan 25, 2023 3.410 3.910 3.400 3.890 1,097,073 +0.35(+9.89%)
Jan 24, 2023 3.370 3.550 3.310 3.540 364,403 +0.19(+5.67%)
Jan 23, 2023 3.310 3.420 3.280 3.350 347,752 +0.04(+1.21%)
Jan 20, 2023 3.260 3.320 3.170 3.310 344,844 +0.08(+2.48%)
Jan 19, 2023 3.280 3.300 3.152 3.230 342,654 -0.11(-3.29%)
Jan 18, 2023 3.500 3.560 3.310 3.340 369,294 -0.19(-5.38%)
Jan 17, 2023 3.530 3.650 3.500 3.530 467,007 +0.03(+0.86%)
Jan 13, 2023 3.460 3.525 3.400 3.500 433,880 +0.05(+1.45%)
Jan 12, 2023 3.380 3.455 3.311 3.450 290,889 +0.10(+2.99%)
Jan 11, 2023 3.390 3.400 3.305 3.350 501,247 +0.00(+0.00%)
Jan 10, 2023 3.200 3.370 3.090 3.350 475,825 +0.15(+4.69%)
Jan 09, 2023 2.890 3.295 2.875 3.200 765,289 +0.34(+11.89%)
Jan 06, 2023 2.700 2.925 2.670 2.860 464,167 +0.19(+7.12%)
Jan 05, 2023 2.870 2.880 2.660 2.670 411,766 -0.21(-7.29%)
Jan 04, 2023 2.860 2.960 2.835 2.880 338,734 +0.05(+1.77%)
Jan 03, 2023 2.830 2.980 2.780 2.830 563,286 +0.05(+1.80%)
Dec 30, 2022 2.720 2.840 2.720 2.780 447,987 -0.02(-0.71%)
Dec 29, 2022 2.680 2.835 2.670 2.800 561,092 +0.15(+5.66%)
Dec 28, 2022 2.750 2.820 2.570 2.650 465,454 -0.10(-3.64%)
Dec 27, 2022 2.860 2.860 2.660 2.750 417,530 -0.11(-3.85%)
Dec 23, 2022 2.940 3.025 2.790 2.860 347,333 -0.11(-3.70%)
Dec 22, 2022 2.810 2.990 2.780 2.970 362,890 +0.11(+3.85%)
Dec 21, 2022 2.850 2.949 2.820 2.860 473,278 +0.06(+2.14%)
Dec 20, 2022 2.900 2.920 2.740 2.800 840,008 -0.10(-3.45%)
Dec 19, 2022 3.070 3.095 2.790 2.900 739,027 -0.19(-6.15%)
Dec 16, 2022 3.280 3.280 3.005 3.090 1,219,185 -0.24(-7.21%)
Dec 15, 2022 3.350 3.399 3.265 3.330 391,671 -0.10(-2.92%)
Dec 14, 2022 3.350 3.510 3.290 3.430 566,075 +0.11(+3.31%)
Dec 13, 2022 3.730 3.880 3.320 3.320 601,195 -0.30(-8.29%)
Dec 12, 2022 3.530 3.620 3.350 3.620 387,792 +0.08(+2.26%)
Dec 09, 2022 3.400 3.650 3.350 3.540 317,708 +0.14(+4.12%)
Dec 08, 2022 3.570 3.600 3.350 3.400 335,653 -0.16(-4.49%)
Dec 07, 2022 3.680 3.745 3.540 3.560 227,367 -0.14(-3.78%)
Dec 06, 2022 3.630 3.715 3.570 3.700 556,146 +0.08(+2.21%)
Dec 05, 2022 3.540 3.620 3.430 3.620 389,336 +0.07(+1.97%)
Dec 02, 2022 3.540 3.615 3.470 3.550 437,672 -0.05(-1.39%)
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.