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

Glatfelter (NY: GLT )

1.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2011 9.516 9.772 9.487 9.713 472,384 +0.20(+2.15%)
Mar 30, 2011 9.232 9.553 9.174 9.509 739,809 +0.35(+3.82%)
Mar 29, 2011 9.000 9.188 8.956 9.159 225,068 +0.17(+1.93%)
Mar 28, 2011 9.094 9.152 8.985 8.985 184,056 -0.07(-0.80%)
Mar 25, 2011 8.949 9.159 8.869 9.058 448,706 +0.14(+1.54%)
Mar 24, 2011 9.050 9.050 8.848 8.920 247,260 -0.05(-0.56%)
Mar 23, 2011 8.964 9.021 8.811 8.971 393,559 +0.01(+0.08%)
Mar 22, 2011 9.021 9.043 8.949 8.964 155,195 -0.02(-0.24%)
Mar 21, 2011 8.982 9.000 8.906 8.985 378,054 +0.17(+1.97%)
Mar 18, 2011 8.732 8.913 8.717 8.811 578,772 +0.17(+2.01%)
Mar 17, 2011 8.703 8.725 8.544 8.638 305,584 +0.06(+0.68%)
Mar 16, 2011 8.638 8.688 8.478 8.580 459,704 -0.07(-0.75%)
Mar 15, 2011 8.609 8.746 8.544 8.645 486,251 +0.09(+1.10%)
Mar 14, 2011 8.507 8.587 8.377 8.551 422,219 -0.06(-0.67%)
Mar 11, 2011 8.652 8.725 8.507 8.609 514,069 -0.01(-0.17%)
Mar 10, 2011 8.703 8.735 8.623 8.623 405,637 -0.21(-2.38%)
Mar 09, 2011 8.804 8.866 8.746 8.833 134,187 -0.01(-0.16%)
Mar 08, 2011 8.746 8.978 8.674 8.848 195,612 +0.11(+1.24%)
Mar 07, 2011 8.978 9.021 8.696 8.739 317,811 -0.22(-2.50%)
Mar 04, 2011 9.130 9.152 8.819 8.964 283,451 -0.13(-1.43%)
Mar 03, 2011 8.913 9.123 8.891 9.094 489,037 +0.28(+3.20%)
Mar 02, 2011 8.819 8.897 8.717 8.811 518,421 -0.04(-0.41%)
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.