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

Glatfelter (NY: GLT )

1.460 -0.020 (-1.35%)
Streaming Delayed Price Updated: 11:02 AM 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, 2023 3.070 3.195 3.070 3.190 394,179 +0.15(+4.93%)
Mar 30, 2023 3.150 3.205 3.040 3.040 222,396 -0.08(-2.56%)
Mar 29, 2023 3.030 3.120 2.955 3.120 760,729 +0.13(+4.35%)
Mar 28, 2023 2.980 3.055 2.940 2.990 301,650 -0.02(-0.66%)
Mar 27, 2023 2.850 3.040 2.780 3.010 374,628 +0.23(+8.27%)
Mar 24, 2023 2.720 2.780 2.650 2.780 616,120 +0.02(+0.72%)
Mar 23, 2023 2.780 2.800 2.705 2.760 542,329 +0.01(+0.36%)
Mar 22, 2023 2.730 2.910 2.700 2.750 575,057 +0.01(+0.36%)
Mar 21, 2023 2.780 2.870 2.720 2.740 669,015 +0.05(+1.86%)
Mar 20, 2023 2.720 2.790 2.670 2.690 549,908 -0.02(-0.74%)
Mar 17, 2023 2.770 2.800 2.650 2.710 1,586,508 -0.09(-3.21%)
Mar 16, 2023 2.890 2.910 2.740 2.800 938,082 -0.18(-6.04%)
Mar 15, 2023 2.950 3.030 2.890 2.980 539,769 -0.08(-2.61%)
Mar 14, 2023 3.280 3.360 2.990 3.060 636,837 -0.10(-3.16%)
Mar 13, 2023 3.110 3.190 2.970 3.160 793,713 -0.05(-1.56%)
Mar 10, 2023 3.500 3.520 3.180 3.210 621,097 -0.32(-9.07%)
Mar 09, 2023 3.590 3.700 3.510 3.530 551,580 -0.05(-1.40%)
Mar 08, 2023 3.610 3.650 3.520 3.580 384,854 -0.02(-0.56%)
Mar 07, 2023 3.660 3.680 3.530 3.600 342,476 -0.06(-1.64%)
Mar 06, 2023 3.770 3.820 3.620 3.660 670,176 -0.09(-2.40%)
Mar 03, 2023 3.720 3.840 3.690 3.750 336,470 +0.06(+1.63%)
Mar 02, 2023 3.630 3.720 3.540 3.690 340,193 -0.02(-0.54%)
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.