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

Glatfelter (NY: GLT )

1.740 +0.150 (+9.43%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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, 2005 9.514 9.641 9.156 9.641 316,700 +0.13(+1.33%)
Aug 30, 2005 9.184 9.521 8.973 9.514 579,787 +0.26(+2.81%)
Aug 29, 2005 8.881 9.261 8.656 9.254 397,475 +0.37(+4.20%)
Aug 26, 2005 8.966 8.966 8.727 8.881 223,126 -0.06(-0.71%)
Aug 25, 2005 8.952 8.966 8.860 8.945 188,427 -0.04(-0.47%)
Aug 24, 2005 8.860 8.987 8.670 8.987 491,902 -0.01(-0.16%)
Aug 23, 2005 8.790 9.022 8.635 9.001 877,716 +0.19(+2.15%)
Aug 22, 2005 8.628 8.825 8.621 8.811 369,744 +0.20(+2.29%)
Aug 19, 2005 8.607 8.663 8.502 8.614 321,535 -0.03(-0.33%)
Aug 18, 2005 8.614 8.642 8.509 8.642 312,860 -0.03(-0.32%)
Aug 17, 2005 8.544 8.734 8.516 8.670 277,023 +0.09(+1.07%)
Aug 16, 2005 8.748 8.748 8.509 8.579 225,259 -0.20(-2.32%)
Aug 15, 2005 8.607 8.783 8.445 8.783 184,872 +0.11(+1.30%)
Aug 12, 2005 8.720 8.727 8.509 8.670 230,663 -0.25(-2.84%)
Aug 11, 2005 8.698 8.923 8.614 8.923 250,430 +0.15(+1.76%)
Aug 10, 2005 9.127 9.141 8.663 8.769 428,334 -0.37(-4.00%)
Aug 09, 2005 9.141 9.177 8.980 9.134 443,408 -0.01(-0.08%)
Aug 08, 2005 9.177 9.212 9.141 9.141 513,802 +0.00(+0.00%)
Aug 05, 2005 9.085 9.184 9.085 9.141 268,775 +0.06(+0.62%)
Aug 04, 2005 9.148 9.170 9.015 9.085 293,377 -0.13(-1.45%)
Aug 03, 2005 9.163 9.219 9.141 9.219 241,755 +0.02(+0.23%)
Aug 02, 2005 9.156 9.226 9.099 9.198 190,276 +0.11(+1.24%)
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.