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

Glatfelter (NY: GLT )

1.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2009 6.012 6.399 5.998 6.258 754,439 +0.28(+4.71%)
Jun 29, 2009 5.836 6.161 5.836 5.977 1,111,430 +0.15(+2.53%)
Jun 26, 2009 5.752 5.956 5.654 5.829 827,466 +0.06(+0.97%)
Jun 25, 2009 5.822 5.935 5.731 5.773 355,156 -0.04(-0.73%)
Jun 24, 2009 6.083 6.139 5.801 5.815 313,399 -0.17(-2.82%)
Jun 23, 2009 5.815 6.069 5.759 5.984 369,080 +0.17(+2.90%)
Jun 22, 2009 6.469 6.469 5.801 5.815 272,760 -0.70(-10.69%)
Jun 19, 2009 6.547 6.666 6.448 6.512 399,402 +0.07(+1.09%)
Jun 18, 2009 6.526 6.603 6.413 6.441 251,730 -0.12(-1.82%)
Jun 17, 2009 6.350 6.624 6.223 6.561 268,219 +0.20(+3.21%)
Jun 16, 2009 7.011 7.011 6.350 6.357 297,658 -0.61(-8.78%)
Jun 15, 2009 6.814 6.997 6.610 6.969 330,415 -0.01(-0.10%)
Jun 12, 2009 6.990 7.060 6.849 6.976 278,694 -0.06(-0.80%)
Jun 11, 2009 7.060 7.158 6.898 7.032 262,137 -0.04(-0.60%)
Jun 10, 2009 6.947 7.102 6.814 7.074 558,890 +0.17(+2.44%)
Jun 09, 2009 7.025 7.102 6.863 6.905 240,764 -0.06(-0.91%)
Jun 08, 2009 6.779 7.130 6.779 6.969 373,113 -0.06(-0.90%)
Jun 05, 2009 7.180 7.180 6.926 7.032 237,570 -0.11(-1.48%)
Jun 04, 2009 7.081 7.158 6.962 7.137 428,703 +0.08(+1.10%)
Jun 03, 2009 7.165 7.222 6.962 7.060 438,795 -0.12(-1.64%)
Jun 02, 2009 7.243 7.419 7.141 7.178 794,678 -0.11(-1.47%)
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.