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

Glatfelter (NY: GLT )

1.670 +0.020 (+1.19%)
Streaming Delayed Price Updated: 11:01 AM 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 (%)
May 30, 2008 10.78 11.00 10.76 10.96 472,175 +0.16(+1.50%)
May 29, 2008 10.72 10.88 10.69 10.79 547,571 +0.04(+0.33%)
May 28, 2008 10.66 10.89 10.53 10.76 398,664 +0.15(+1.46%)
May 27, 2008 10.65 10.65 10.48 10.60 569,545 -0.04(-0.33%)
May 26, 2008 10.62 10.65 10.50 10.64 0 +0.00(+0.00%)
May 23, 2008 10.62 10.65 10.50 10.64 554,921 -0.04(-0.40%)
May 22, 2008 10.60 10.76 10.57 10.68 664,574 +0.13(+1.27%)
May 21, 2008 10.51 10.67 10.38 10.55 325,121 +0.07(+0.67%)
May 20, 2008 10.48 10.58 10.37 10.48 204,234 -0.03(-0.27%)
May 19, 2008 10.48 10.69 10.46 10.51 261,252 +0.04(+0.40%)
May 16, 2008 10.25 10.51 10.22 10.46 320,686 +0.27(+2.62%)
May 15, 2008 10.28 10.37 10.15 10.20 382,647 -0.11(-1.02%)
May 14, 2008 10.09 10.37 10.06 10.30 297,466 +0.25(+2.52%)
May 13, 2008 10.06 10.08 9.999 10.05 599,371 -0.01(-0.07%)
May 12, 2008 9.887 10.14 9.866 10.06 332,717 +0.17(+1.71%)
May 09, 2008 9.915 9.999 9.887 9.887 137,718 -0.06(-0.64%)
May 08, 2008 10.21 10.21 9.901 9.950 307,903 -0.20(-1.94%)
May 07, 2008 10.10 10.32 10.10 10.15 314,591 +0.06(+0.56%)
May 06, 2008 9.950 10.19 9.845 10.09 601,170 +0.06(+0.56%)
May 05, 2008 10.04 10.20 9.999 10.03 383,952 -0.08(-0.76%)
May 02, 2008 10.18 10.25 10.11 10.11 409,935 -0.08(-0.76%)
May 01, 2008 10.16 10.29 10.13 10.19 675,248 -0.07(-0.69%)
Apr 30, 2008 10.39 10.48 10.16 10.26 480,111 -0.06(-0.55%)
Apr 29, 2008 10.52 10.52 10.20 10.32 491,184 -0.15(-1.48%)
Apr 28, 2008 10.59 10.59 10.39 10.47 350,304 -0.05(-0.47%)
Apr 25, 2008 10.13 10.55 10.06 10.52 515,369 +0.46(+4.62%)
Apr 24, 2008 9.964 10.22 9.718 10.06 358,127 +0.13(+1.27%)
Apr 23, 2008 9.992 10.06 9.809 9.929 739,540 -0.03(-0.28%)
Apr 22, 2008 10.12 10.13 9.774 9.957 282,897 -0.20(-2.01%)
Apr 21, 2008 10.20 10.22 10.07 10.16 338,593 -0.07(-0.69%)
Apr 18, 2008 10.28 10.34 10.08 10.23 385,758 +0.13(+1.25%)
Apr 17, 2008 10.22 10.24 10.01 10.10 428,819 -0.18(-1.71%)
Apr 16, 2008 10.20 10.36 10.14 10.28 752,509 +0.19(+1.88%)
Apr 15, 2008 10.34 10.36 9.936 10.09 376,441 -0.22(-2.18%)
Apr 14, 2008 10.20 10.46 10.18 10.32 578,879 +0.09(+0.89%)
Apr 11, 2008 10.20 10.36 10.20 10.22 903,314 -0.06(-0.55%)
Apr 10, 2008 10.06 10.29 9.985 10.28 373,157 +0.16(+1.60%)
Apr 09, 2008 10.35 10.41 10.01 10.12 403,305 -0.23(-2.24%)
Apr 08, 2008 10.48 10.53 10.34 10.35 345,647 -0.23(-2.19%)
Apr 07, 2008 10.86 10.90 10.48 10.58 236,636 -0.22(-2.08%)
Apr 04, 2008 10.81 10.95 10.67 10.81 205,492 -0.02(-0.19%)
Apr 03, 2008 10.78 10.89 10.68 10.83 262,660 -0.07(-0.64%)
Apr 02, 2008 10.78 10.94 10.62 10.90 526,588 -0.01(-0.13%)
Apr 01, 2008 10.77 10.93 10.58 10.91 570,571 +0.29(+2.71%)
Mar 31, 2008 10.48 10.72 10.48 10.63 1,040,403 +0.13(+1.21%)
Mar 28, 2008 10.47 10.75 10.37 10.50 790,684 +0.06(+0.61%)
Mar 27, 2008 10.48 10.54 10.32 10.44 224,548 -0.07(-0.67%)
Mar 26, 2008 10.48 10.58 10.43 10.51 265,702 +0.00(+0.00%)
Mar 25, 2008 10.19 10.53 10.19 10.51 321,599 +0.26(+2.54%)
Mar 24, 2008 9.838 10.34 9.838 10.25 375,432 +0.48(+4.90%)
Mar 21, 2008 9.732 9.894 9.690 9.767 1,110,086 +0.00(+0.00%)
Mar 20, 2008 9.732 9.894 9.690 9.767 1,110,086 -0.06(-0.64%)
Mar 19, 2008 10.29 10.29 9.831 9.831 349,692 -0.32(-3.19%)
Mar 18, 2008 10.01 10.21 9.915 10.15 556,512 +0.35(+3.59%)
Mar 17, 2008 9.620 9.957 9.542 9.802 313,998 -0.12(-1.20%)
Mar 14, 2008 9.929 10.09 9.591 9.922 476,970 +0.11(+1.07%)
Mar 13, 2008 9.261 9.838 9.170 9.817 915,785 +0.44(+4.65%)
Mar 12, 2008 9.535 9.570 9.324 9.381 442,129 -0.12(-1.26%)
Mar 11, 2008 9.458 9.584 9.233 9.500 374,863 +0.33(+3.60%)
Mar 10, 2008 9.549 9.549 9.127 9.170 254,270 -0.32(-3.41%)
Mar 07, 2008 9.373 9.669 9.324 9.493 379,397 +0.04(+0.37%)
Mar 06, 2008 9.388 9.542 9.331 9.458 537,693 +0.01(+0.07%)
Mar 05, 2008 9.479 9.570 9.338 9.451 371,658 +0.07(+0.75%)
Mar 04, 2008 9.268 9.465 9.170 9.381 453,505 +0.07(+0.76%)
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.