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

Glatfelter (NY: GLT )

1.670 +0.040 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 31, 2003 7.461 7.665 7.313 7.496 132,112 -0.04(-0.47%)
Mar 28, 2003 7.573 7.672 7.524 7.531 130,263 -0.04(-0.56%)
Mar 27, 2003 7.524 7.623 7.461 7.573 135,809 +0.09(+1.22%)
Mar 26, 2003 7.735 7.735 7.426 7.482 100,684 -0.25(-3.27%)
Mar 25, 2003 7.665 7.770 7.524 7.735 151,168 +0.07(+0.92%)
Mar 24, 2003 7.805 7.805 7.510 7.665 244,742 -0.33(-4.13%)
Mar 21, 2003 7.538 7.995 7.524 7.995 222,984 +0.49(+6.46%)
Mar 20, 2003 7.630 7.693 7.419 7.510 163,398 -0.18(-2.38%)
Mar 19, 2003 7.524 7.700 7.454 7.693 98,266 +0.20(+2.72%)
Mar 18, 2003 7.524 7.559 7.383 7.489 129,126 +0.13(+1.72%)
Mar 17, 2003 7.116 7.419 7.102 7.362 134,814 +0.32(+4.49%)
Mar 14, 2003 7.067 7.229 6.997 7.046 210,327 -0.02(-0.30%)
Mar 13, 2003 7.137 7.271 7.046 7.067 190,133 +0.00(+0.00%)
Mar 12, 2003 6.997 7.194 6.891 7.067 246,164 +0.14(+2.03%)
Mar 11, 2003 6.926 7.102 6.919 6.926 109,927 +0.07(+1.03%)
Mar 10, 2003 6.997 7.004 6.786 6.856 229,810 -0.15(-2.11%)
Mar 07, 2003 7.067 7.201 6.997 7.004 158,990 -0.06(-0.90%)
Mar 06, 2003 7.046 7.173 7.032 7.067 216,300 +0.00(+0.00%)
Mar 05, 2003 7.004 7.243 7.004 7.067 195,111 +0.04(+0.50%)
Mar 04, 2003 7.123 7.123 7.025 7.032 189,849 -0.10(-1.38%)
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.