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

Glatfelter (NY: GLT )

1.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2008 10.25 10.43 10.14 10.28 311,771 -0.08(-0.81%)
Jul 30, 2008 10.26 10.46 10.22 10.37 273,578 +0.13(+1.31%)
Jul 29, 2008 10.23 10.32 9.859 10.23 267,406 +0.41(+4.15%)
Jul 28, 2008 9.929 9.971 9.760 9.824 195,525 -0.05(-0.50%)
Jul 25, 2008 9.908 9.985 9.809 9.873 400,546 +0.04(+0.43%)
Jul 24, 2008 9.880 9.964 9.795 9.831 359,771 -0.06(-0.57%)
Jul 23, 2008 9.838 10.03 9.788 9.887 422,305 +0.06(+0.57%)
Jul 22, 2008 9.437 9.866 9.402 9.831 404,621 +0.37(+3.86%)
Jul 21, 2008 9.261 9.472 9.205 9.465 311,275 +0.26(+2.83%)
Jul 18, 2008 9.268 9.395 9.078 9.205 236,589 -0.01(-0.08%)
Jul 17, 2008 9.071 9.212 9.022 9.212 346,168 +0.15(+1.71%)
Jul 16, 2008 9.008 9.106 8.909 9.057 424,617 +0.12(+1.34%)
Jul 15, 2008 9.008 9.120 8.909 8.938 346,510 -0.11(-1.24%)
Jul 14, 2008 9.141 9.184 9.001 9.050 529,914 +0.01(+0.16%)
Jul 11, 2008 8.923 9.156 8.825 9.036 329,816 +0.04(+0.39%)
Jul 10, 2008 8.930 9.085 8.853 9.001 315,801 +0.04(+0.47%)
Jul 09, 2008 9.282 9.373 8.930 8.959 338,647 -0.30(-3.26%)
Jul 08, 2008 8.966 9.261 8.888 9.261 398,867 +0.31(+3.46%)
Jul 07, 2008 8.938 9.134 8.797 8.952 355,896 +0.08(+0.87%)
Jul 04, 2008 9.022 9.085 8.853 8.874 171,993 +0.00(+0.00%)
Jul 03, 2008 9.022 9.085 8.853 8.874 171,993 -0.11(-1.17%)
Jul 02, 2008 9.542 9.599 8.952 8.980 468,103 -0.60(-6.31%)
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.