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 28, 2024 1.920 2.035 2.035 2.000 399,230 +0.10(+5.26%)
Mar 27, 2024 1.750 1.910 1.750 1.900 342,183 +0.14(+7.95%)
Mar 26, 2024 1.800 1.800 1.740 1.760 280,767 -0.04(-2.22%)
Mar 25, 2024 1.820 1.990 1.750 1.800 389,543 +0.04(+2.27%)
Mar 22, 2024 1.800 1.860 1.725 1.760 306,595 -0.05(-2.76%)
Mar 21, 2024 1.840 1.880 1.715 1.810 619,703 -0.03(-1.63%)
Mar 20, 2024 1.690 1.890 1.680 1.840 546,238 +0.15(+8.88%)
Mar 19, 2024 1.760 1.820 1.650 1.690 600,270 -0.06(-3.43%)
Mar 18, 2024 1.790 1.820 1.680 1.750 679,042 -0.02(-1.13%)
Mar 15, 2024 1.810 1.890 1.690 1.770 3,219,597 -0.09(-4.84%)
Mar 14, 2024 1.890 1.910 1.715 1.860 591,259 -0.05(-2.62%)
Mar 13, 2024 1.970 1.980 1.885 1.910 430,364 -0.03(-1.55%)
Mar 12, 2024 2.010 2.010 1.895 1.940 664,181 -0.06(-3.00%)
Mar 11, 2024 2.100 2.100 1.960 2.000 1,108,602 -0.12(-5.66%)
Mar 08, 2024 2.190 2.290 2.100 2.120 414,870 +0.01(+0.47%)
Mar 07, 2024 2.060 2.150 2.055 2.110 674,291 +0.09(+4.46%)
Mar 06, 2024 2.090 2.105 2.010 2.020 387,690 -0.04(-1.94%)
Mar 05, 2024 2.110 2.160 2.030 2.060 316,618 -0.05(-2.37%)
Mar 04, 2024 2.230 2.260 2.050 2.110 522,016 -0.14(-6.22%)
Mar 01, 2024 2.230 2.290 2.180 2.250 484,660 +0.02(+0.90%)
Feb 29, 2024 2.210 2.260 2.150 2.230 246,810 +0.11(+5.19%)
Feb 28, 2024 2.190 2.220 2.110 2.120 191,530 -0.09(-4.07%)
Feb 27, 2024 2.050 2.290 2.050 2.210 500,832 +0.16(+7.80%)
Feb 26, 2024 2.010 2.090 1.950 2.050 414,881 +0.04(+1.99%)
Feb 23, 2024 2.050 2.120 2.010 2.010 544,721 -0.05(-2.43%)
Feb 22, 2024 2.110 2.190 1.980 2.060 726,178 +0.00(+0.00%)
Feb 21, 2024 2.040 2.125 2.020 2.060 627,961 +0.04(+1.98%)
Feb 20, 2024 2.140 2.175 2.010 2.020 638,914 -0.17(-7.76%)
Feb 16, 2024 2.270 2.292 2.140 2.190 611,975 -0.14(-6.01%)
Feb 15, 2024 2.300 2.390 2.230 2.330 681,624 +0.01(+0.43%)
Feb 14, 2024 2.150 2.330 2.150 2.320 1,196,883 +0.14(+6.42%)
Feb 13, 2024 2.150 2.240 2.090 2.180 814,738 -0.04(-1.80%)
Feb 12, 2024 2.220 2.360 2.170 2.220 1,205,169 -0.04(-1.77%)
Feb 09, 2024 2.140 2.350 2.080 2.260 1,709,560 +0.04(+1.80%)
Feb 08, 2024 2.530 2.530 2.210 2.220 3,175,401 -0.42(-15.91%)
Feb 07, 2024 2.530 2.710 1.960 2.640 66,643,432 +1.36(+106.25%)
Feb 06, 2024 1.280 1.350 1.250 1.280 286,392 +0.00(+0.00%)
Feb 05, 2024 1.350 1.360 1.280 1.280 416,457 -0.08(-5.88%)
Feb 02, 2024 1.450 1.450 1.360 1.360 202,838 -0.11(-7.48%)
Feb 01, 2024 1.450 1.490 1.380 1.470 166,178 +0.02(+1.38%)
Jan 31, 2024 1.630 1.650 1.430 1.450 168,645 -0.16(-9.94%)
Jan 30, 2024 1.600 1.650 1.590 1.610 102,843 -0.03(-1.83%)
Jan 29, 2024 1.640 1.665 1.570 1.640 261,666 +0.03(+1.86%)
Jan 26, 2024 1.600 1.660 1.570 1.610 193,774 +0.03(+1.90%)
Jan 25, 2024 1.600 1.630 1.510 1.580 105,107 +0.02(+1.28%)
Jan 24, 2024 1.580 1.629 1.500 1.560 763,681 +0.04(+2.63%)
Jan 23, 2024 1.540 1.565 1.490 1.520 157,171 +0.01(+0.66%)
Jan 22, 2024 1.350 1.535 1.340 1.510 207,522 +0.15(+11.03%)
Jan 19, 2024 1.390 1.390 1.320 1.360 131,535 -0.01(-0.73%)
Jan 18, 2024 1.380 1.405 1.340 1.370 127,480 -0.02(-1.44%)
Jan 17, 2024 1.360 1.400 1.350 1.390 163,753 +0.05(+3.73%)
Jan 16, 2024 1.350 1.400 1.330 1.340 184,993 -0.01(-0.74%)
Jan 12, 2024 1.480 1.510 1.350 1.350 220,381 -0.08(-5.59%)
Jan 11, 2024 1.500 1.530 1.370 1.430 239,827 -0.09(-5.92%)
Jan 10, 2024 1.610 1.640 1.500 1.520 185,378 -0.09(-5.59%)
Jan 09, 2024 1.700 1.700 1.590 1.610 265,296 -0.10(-5.85%)
Jan 08, 2024 1.650 1.740 1.645 1.710 113,470 +0.04(+2.40%)
Jan 05, 2024 1.660 1.770 1.650 1.670 187,549 -0.03(-1.76%)
Jan 04, 2024 1.680 1.730 1.670 1.700 131,735 +0.03(+1.80%)
Jan 03, 2024 1.740 1.785 1.660 1.670 207,472 -0.12(-6.70%)
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.