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

Glatfelter (NY: GLT )

1.670 -0.060 (-3.47%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 23, 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 (%)
Aug 31, 2004 8.945 9.057 8.825 8.916 164,394 +0.03(+0.32%)
Aug 30, 2004 9.106 9.141 8.811 8.888 101,679 -0.27(-2.99%)
Aug 27, 2004 9.141 9.233 9.008 9.163 148,182 -0.01(-0.08%)
Aug 26, 2004 8.994 9.233 8.994 9.170 105,946 +0.15(+1.64%)
Aug 25, 2004 9.001 9.085 8.888 9.022 130,690 +0.01(+0.16%)
Aug 24, 2004 9.043 9.106 8.938 9.008 76,935 +0.03(+0.31%)
Aug 23, 2004 9.141 9.148 8.966 8.980 106,514 -0.27(-2.89%)
Aug 20, 2004 9.022 9.247 8.973 9.247 91,156 +0.25(+2.81%)
Aug 19, 2004 9.001 9.106 8.881 8.994 141,782 -0.04(-0.47%)
Aug 18, 2004 8.959 9.120 8.938 9.036 144,484 +0.01(+0.16%)
Aug 17, 2004 9.071 9.134 8.952 9.022 127,561 -0.01(-0.08%)
Aug 16, 2004 8.874 9.120 8.874 9.029 173,495 +0.15(+1.74%)
Aug 13, 2004 8.980 9.085 8.797 8.874 74,659 -0.04(-0.47%)
Aug 12, 2004 9.001 9.036 8.867 8.916 118,033 -0.15(-1.71%)
Aug 11, 2004 9.050 9.099 8.888 9.071 153,443 -0.05(-0.54%)
Aug 10, 2004 8.888 9.275 8.888 9.120 117,180 +0.30(+3.43%)
Aug 09, 2004 8.909 9.029 8.755 8.818 125,286 +0.03(+0.32%)
Aug 06, 2004 8.945 9.134 8.790 8.790 131,828 -0.23(-2.50%)
Aug 05, 2004 9.402 9.493 8.987 9.015 305,892 -0.32(-3.39%)
Aug 04, 2004 9.352 9.521 9.148 9.331 162,118 -0.06(-0.67%)
Aug 03, 2004 9.458 9.493 9.345 9.395 105,661 -0.13(-1.40%)
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.