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 (%)
Mar 31, 2004 7.911 7.995 7.841 7.904 331,632 +0.01(+0.09%)
Mar 30, 2004 7.651 7.925 7.651 7.897 223,553 +0.25(+3.22%)
Mar 29, 2004 7.594 7.749 7.594 7.651 422,646 +0.09(+1.21%)
Mar 26, 2004 7.524 7.637 7.489 7.559 140,360 +0.02(+0.28%)
Mar 25, 2004 7.524 7.637 7.454 7.538 402,025 +0.06(+0.75%)
Mar 24, 2004 7.573 7.686 7.426 7.482 341,729 -0.02(-0.28%)
Mar 23, 2004 7.454 7.601 7.391 7.503 207,625 +0.01(+0.19%)
Mar 22, 2004 7.665 7.665 7.341 7.489 257,967 -0.17(-2.20%)
Mar 19, 2004 7.834 7.876 7.594 7.658 311,865 -0.17(-2.16%)
Mar 18, 2004 7.770 7.911 7.756 7.826 175,486 +0.01(+0.18%)
Mar 17, 2004 7.770 7.862 7.735 7.812 147,044 +0.08(+1.00%)
Mar 16, 2004 7.742 7.826 7.721 7.735 351,826 -0.01(-0.09%)
Mar 15, 2004 7.791 7.805 7.721 7.742 192,693 -0.08(-1.08%)
Mar 12, 2004 7.735 7.826 7.700 7.826 137,658 +0.15(+1.92%)
Mar 11, 2004 7.616 7.855 7.616 7.679 189,422 +0.06(+0.83%)
Mar 10, 2004 7.981 8.016 7.552 7.616 165,247 -0.30(-3.82%)
Mar 09, 2004 7.981 8.023 7.855 7.918 113,767 -0.09(-1.14%)
Mar 08, 2004 8.094 8.199 7.995 8.009 163,398 -0.08(-1.04%)
Mar 05, 2004 8.037 8.150 7.981 8.094 97,840 -0.04(-0.43%)
Mar 04, 2004 8.044 8.171 7.946 8.129 133,819 +0.09(+1.14%)
Mar 03, 2004 8.016 8.080 7.911 8.037 127,135 -0.03(-0.35%)
Mar 02, 2004 8.143 8.213 8.023 8.066 115,900 -0.11(-1.29%)
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.