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

Glatfelter (NY: GLT )

1.730 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2007 9.458 9.591 9.402 9.444 512,096 -0.01(-0.15%)
Jul 30, 2007 9.317 9.648 9.296 9.458 870,463 +0.12(+1.28%)
Jul 27, 2007 9.493 9.648 9.331 9.338 798,363 -0.15(-1.63%)
Jul 26, 2007 9.641 9.753 9.430 9.493 936,591 -0.32(-3.30%)
Jul 25, 2007 9.943 9.957 9.669 9.817 729,818 -0.07(-0.71%)
Jul 24, 2007 10.01 10.01 9.838 9.887 725,125 -0.27(-2.63%)
Jul 23, 2007 10.06 10.25 10.06 10.15 478,819 +0.10(+0.98%)
Jul 20, 2007 10.31 10.31 9.943 10.06 775,894 -0.30(-2.85%)
Jul 19, 2007 10.34 10.40 10.31 10.35 289,822 -0.01(-0.07%)
Jul 18, 2007 10.30 10.37 10.16 10.36 494,462 +0.03(+0.27%)
Jul 17, 2007 10.39 10.49 10.32 10.33 571,824 -0.06(-0.61%)
Jul 16, 2007 10.44 10.50 10.33 10.39 722,992 -0.04(-0.40%)
Jul 13, 2007 10.41 10.50 10.34 10.44 463,033 +0.03(+0.27%)
Jul 12, 2007 10.23 10.41 10.23 10.41 602,114 +0.22(+2.21%)
Jul 11, 2007 10.22 10.23 10.04 10.18 771,770 -0.01(-0.07%)
Jul 10, 2007 9.915 10.22 9.901 10.19 1,094,301 +0.30(+2.99%)
Jul 09, 2007 9.880 9.922 9.817 9.894 760,393 +0.00(+0.00%)
Jul 06, 2007 9.788 9.915 9.781 9.894 623,019 +0.10(+1.01%)
Jul 05, 2007 9.690 9.809 9.669 9.795 655,158 +0.10(+1.02%)
Jul 03, 2007 9.584 9.718 9.514 9.697 653,309 +0.12(+1.25%)
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.