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

Glatfelter (NY: GLT )

1.480 -0.020 (-1.33%)
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 30, 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, 2023 3.070 3.070 2.945 3.020 221,097 -0.01(-0.33%)
Jun 29, 2023 3.060 3.130 3.025 3.030 256,396 -0.02(-0.66%)
Jun 28, 2023 3.080 3.080 2.970 3.050 159,775 -0.03(-0.97%)
Jun 27, 2023 3.110 3.111 2.990 3.080 239,018 -0.02(-0.65%)
Jun 26, 2023 2.950 3.120 2.950 3.100 239,403 +0.09(+2.99%)
Jun 23, 2023 2.870 3.021 2.870 3.010 831,270 +0.09(+3.08%)
Jun 22, 2023 2.980 2.980 2.840 2.920 359,077 -0.08(-2.67%)
Jun 21, 2023 2.920 3.080 2.910 3.000 256,445 +0.04(+1.35%)
Jun 20, 2023 2.970 3.010 2.881 2.960 272,370 -0.05(-1.66%)
Jun 16, 2023 3.070 3.070 2.915 3.010 483,640 +0.00(+0.00%)
Jun 15, 2023 3.010 3.020 2.930 3.010 384,469 -0.03(-0.99%)
Jun 14, 2023 3.230 3.300 3.010 3.040 270,313 -0.11(-3.49%)
Jun 13, 2023 3.190 3.260 3.130 3.150 257,934 -0.03(-0.94%)
Jun 12, 2023 3.210 3.400 3.160 3.180 317,373 +0.02(+0.63%)
Jun 09, 2023 3.290 3.300 3.155 3.160 251,376 -0.16(-4.82%)
Jun 08, 2023 3.580 3.580 3.295 3.320 233,311 -0.26(-7.26%)
Jun 07, 2023 3.470 3.620 3.440 3.580 312,964 +0.15(+4.37%)
Jun 06, 2023 3.310 3.535 3.310 3.430 258,037 +0.11(+3.31%)
Jun 05, 2023 3.270 3.359 3.210 3.320 213,949 +0.10(+3.11%)
Jun 02, 2023 2.910 3.240 2.910 3.220 451,404 +0.42(+15.00%)
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.