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

Glatfelter (NY: GLT )

1.710 +0.030 (+1.79%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 17, 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 (%)
May 31, 2023 3.110 3.130 2.840 2.870 464,946 -0.21(-6.82%)
May 30, 2023 3.120 3.191 3.050 3.080 386,602 -0.04(-1.28%)
May 26, 2023 3.210 3.210 3.060 3.120 283,837 -0.10(-3.11%)
May 25, 2023 3.490 3.515 3.160 3.220 328,522 -0.31(-8.78%)
May 24, 2023 3.760 3.760 3.510 3.530 318,968 -0.24(-6.37%)
May 23, 2023 3.630 3.820 3.630 3.770 230,793 +0.07(+1.89%)
May 22, 2023 3.530 3.720 3.520 3.700 221,628 +0.19(+5.41%)
May 19, 2023 3.670 3.685 3.500 3.510 192,274 -0.11(-3.04%)
May 18, 2023 3.520 3.655 3.485 3.620 353,569 +0.08(+2.26%)
May 17, 2023 3.360 3.555 3.360 3.540 264,043 +0.17(+5.04%)
May 16, 2023 3.520 3.530 3.370 3.370 238,542 -0.17(-4.80%)
May 15, 2023 3.670 3.730 3.520 3.540 406,175 -0.10(-2.75%)
May 12, 2023 3.810 3.820 3.630 3.640 246,196 -0.15(-3.96%)
May 11, 2023 3.700 3.880 3.615 3.790 491,873 +0.07(+1.88%)
May 10, 2023 3.550 3.800 3.510 3.720 497,568 +0.24(+6.90%)
May 09, 2023 3.540 3.540 3.475 3.480 349,125 -0.07(-1.97%)
May 08, 2023 3.480 3.630 3.420 3.550 529,416 +0.10(+2.90%)
May 05, 2023 3.720 3.720 3.230 3.450 556,005 -0.20(-5.48%)
May 04, 2023 4.120 4.190 3.465 3.650 644,161 -0.71(-16.28%)
May 03, 2023 4.320 4.580 4.320 4.360 523,116 +0.05(+1.16%)
May 02, 2023 4.350 4.390 4.020 4.310 599,087 -0.08(-1.82%)
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.