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

Glatfelter (NY: GLT )

1.490 +0.010 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2005 10.27 10.49 10.25 10.42 254,412 +0.04(+0.34%)
Feb 25, 2005 10.19 10.39 10.11 10.39 188,427 +0.21(+2.07%)
Feb 24, 2005 9.838 10.19 9.732 10.18 274,464 +0.27(+2.70%)
Feb 23, 2005 9.549 9.936 9.549 9.908 259,389 +0.37(+3.83%)
Feb 22, 2005 9.669 9.669 9.472 9.542 315,136 -0.15(-1.60%)
Feb 18, 2005 9.831 9.894 9.669 9.697 202,648 -0.06(-0.65%)
Feb 17, 2005 10.12 10.15 9.739 9.760 488,489 -0.43(-4.21%)
Feb 16, 2005 9.704 10.19 9.690 10.19 335,756 +0.60(+6.23%)
Feb 15, 2005 9.599 9.697 9.528 9.591 180,321 +0.03(+0.29%)
Feb 14, 2005 9.444 9.570 9.430 9.563 188,427 +0.12(+1.27%)
Feb 11, 2005 9.458 9.479 9.388 9.444 438,004 -0.05(-0.52%)
Feb 10, 2005 9.493 9.500 9.373 9.493 257,114 +0.00(+0.00%)
Feb 09, 2005 9.669 9.704 9.493 9.493 192,693 -0.20(-2.10%)
Feb 08, 2005 9.859 9.915 9.606 9.697 135,098 -0.12(-1.22%)
Feb 07, 2005 9.774 9.859 9.697 9.817 155,861 -0.13(-1.27%)
Feb 04, 2005 9.753 9.950 9.746 9.943 116,469 +0.19(+1.95%)
Feb 03, 2005 9.781 9.809 9.613 9.753 197,955 -0.03(-0.29%)
Feb 02, 2005 9.880 9.880 9.676 9.781 168,375 -0.09(-0.93%)
Feb 01, 2005 9.648 9.894 9.514 9.873 440,706 +0.32(+3.39%)
Jan 31, 2005 9.458 9.570 9.345 9.549 440,280 +0.29(+3.11%)
Jan 28, 2005 9.303 9.388 9.177 9.261 169,086 -0.04(-0.38%)
Jan 27, 2005 9.310 9.366 9.219 9.296 228,246 -0.01(-0.15%)
Jan 26, 2005 9.212 9.310 9.198 9.310 338,031 +0.11(+1.22%)
Jan 25, 2005 9.170 9.289 9.141 9.198 233,934 +0.04(+0.46%)
Jan 24, 2005 9.254 9.254 9.043 9.156 100,257 -0.08(-0.84%)
Jan 21, 2005 9.352 9.388 9.191 9.233 129,979 -0.13(-1.43%)
Jan 20, 2005 9.212 9.451 9.177 9.366 289,680 +0.13(+1.45%)
Jan 19, 2005 9.521 9.521 9.198 9.233 456,918 -0.27(-2.88%)
Jan 18, 2005 9.591 9.599 9.423 9.507 253,843 -0.08(-0.88%)
Jan 14, 2005 9.451 9.634 9.416 9.591 258,252 +0.17(+1.79%)
Jan 13, 2005 9.528 9.577 9.352 9.423 323,526 -0.18(-1.83%)
Jan 12, 2005 9.774 9.781 9.465 9.599 445,968 -0.23(-2.36%)
Jan 11, 2005 9.859 9.908 9.669 9.831 226,255 -0.06(-0.57%)
Jan 10, 2005 9.838 10.16 9.838 9.887 302,052 +0.08(+0.79%)
Jan 07, 2005 9.936 9.936 9.774 9.809 287,689 -0.16(-1.62%)
Jan 06, 2005 9.817 10.03 9.739 9.971 333,907 +0.19(+1.94%)
Jan 05, 2005 10.25 10.32 9.690 9.781 797,368 -0.53(-5.18%)
Jan 04, 2005 10.48 10.53 10.19 10.32 271,051 -0.23(-2.13%)
Jan 03, 2005 10.75 10.88 10.52 10.54 176,339 -0.20(-1.90%)
Dec 31, 2004 10.84 10.88 10.74 10.74 88,880 -0.13(-1.23%)
Dec 30, 2004 10.85 10.88 10.83 10.88 143,915 +0.04(+0.39%)
Dec 29, 2004 10.79 10.88 10.79 10.84 78,926 +0.01(+0.06%)
Dec 28, 2004 10.67 10.83 10.67 10.83 196,533 +0.15(+1.45%)
Dec 27, 2004 10.88 10.88 10.60 10.67 154,439 -0.08(-0.78%)
Dec 23, 2004 10.69 10.76 10.64 10.76 70,535 +0.07(+0.66%)
Dec 22, 2004 10.63 10.78 10.63 10.69 142,493 +0.01(+0.07%)
Dec 21, 2004 10.79 10.89 10.60 10.68 288,116 -0.13(-1.24%)
Dec 20, 2004 10.63 10.81 10.54 10.81 246,022 +0.13(+1.25%)
Dec 17, 2004 10.55 10.68 10.55 10.68 257,114 +0.11(+1.00%)
Dec 16, 2004 10.65 10.70 10.49 10.58 180,037 -0.11(-0.99%)
Dec 15, 2004 10.56 10.72 10.56 10.68 259,816 +0.10(+0.93%)
Dec 14, 2004 10.55 10.58 10.44 10.58 138,796 +0.04(+0.33%)
Dec 13, 2004 10.55 10.55 10.36 10.55 177,477 +0.06(+0.54%)
Dec 10, 2004 10.34 10.55 10.32 10.49 159,416 +0.08(+0.74%)
Dec 09, 2004 10.48 10.48 10.25 10.41 400,319 -0.10(-0.94%)
Dec 08, 2004 10.41 10.55 10.41 10.51 308,025 +0.11(+1.01%)
Dec 07, 2004 10.55 10.57 10.41 10.41 325,517 -0.15(-1.40%)
Dec 06, 2004 10.56 10.60 10.41 10.55 297,644 -0.01(-0.13%)
Dec 03, 2004 10.37 10.58 10.37 10.57 294,515 +0.20(+1.90%)
Dec 02, 2004 10.44 10.44 10.23 10.37 219,429 -0.09(-0.87%)
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.