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

Glatfelter (NY: GLT )

1.630 -0.100 (-5.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2007 10.49 10.60 10.37 10.38 542,813 +0.02(+0.20%)
Aug 30, 2007 10.16 10.52 10.16 10.36 284,276 +0.09(+0.89%)
Aug 29, 2007 10.20 10.28 10.17 10.27 317,980 +0.08(+0.83%)
Aug 28, 2007 10.20 10.30 10.09 10.18 498,301 -0.19(-1.83%)
Aug 27, 2007 10.26 10.42 10.14 10.37 353,959 +0.13(+1.23%)
Aug 24, 2007 10.06 10.25 9.971 10.25 425,917 +0.17(+1.68%)
Aug 23, 2007 10.25 10.32 10.02 10.08 376,712 -0.18(-1.71%)
Aug 22, 2007 10.43 10.43 10.12 10.25 467,726 -0.07(-0.68%)
Aug 21, 2007 10.29 10.44 10.26 10.32 349,835 +0.03(+0.27%)
Aug 20, 2007 10.22 10.39 10.14 10.29 637,524 +0.11(+1.04%)
Aug 17, 2007 10.90 10.90 10.05 10.19 923,507 +0.23(+2.33%)
Aug 16, 2007 9.599 10.04 9.599 9.957 1,024,192 +0.36(+3.74%)
Aug 15, 2007 9.781 10.03 9.570 9.599 587,467 -0.18(-1.80%)
Aug 14, 2007 9.732 9.943 9.655 9.774 386,240 +0.01(+0.07%)
Aug 13, 2007 9.901 10.01 9.620 9.767 821,259 -0.13(-1.35%)
Aug 10, 2007 10.22 10.60 9.809 9.901 2,233,683 -0.23(-2.22%)
Aug 09, 2007 10.28 10.44 10.08 10.13 2,940,890 -0.15(-1.50%)
Aug 08, 2007 10.27 10.72 10.13 10.28 2,748,765 +0.25(+2.45%)
Aug 07, 2007 9.866 10.37 9.437 10.03 1,926,937 +0.17(+1.71%)
Aug 06, 2007 9.233 9.880 8.769 9.866 1,142,510 +0.62(+6.69%)
Aug 03, 2007 9.373 9.577 9.205 9.247 484,080 -0.33(-3.45%)
Aug 02, 2007 9.493 9.746 9.352 9.577 813,864 +0.17(+1.79%)
Aug 01, 2007 9.409 9.514 9.212 9.409 784,142 -0.04(-0.37%)
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%)
Jul 02, 2007 9.570 9.655 9.528 9.577 1,427,924 +0.02(+0.22%)
Jun 29, 2007 9.669 9.817 9.521 9.556 6,195,494 -0.11(-1.16%)
Jun 28, 2007 9.591 9.718 9.556 9.669 916,255 +0.08(+0.81%)
Jun 27, 2007 9.409 9.606 9.359 9.591 544,235 +0.11(+1.11%)
Jun 26, 2007 9.584 9.584 9.472 9.486 538,120 -0.03(-0.30%)
Jun 25, 2007 9.718 9.788 9.500 9.514 724,130 -0.20(-2.10%)
Jun 22, 2007 9.388 9.739 9.317 9.718 1,251,727 +0.16(+1.69%)
Jun 21, 2007 9.549 9.577 9.458 9.556 514,086 -0.03(-0.29%)
Jun 20, 2007 9.774 9.774 9.570 9.584 540,822 -0.18(-1.87%)
Jun 19, 2007 9.704 9.817 9.683 9.767 569,548 +0.03(+0.29%)
Jun 18, 2007 9.683 9.795 9.634 9.739 473,983 +0.11(+1.09%)
Jun 15, 2007 9.613 9.662 9.528 9.634 986,791 +0.11(+1.18%)
Jun 14, 2007 9.606 9.662 9.486 9.521 406,150 -0.06(-0.59%)
Jun 13, 2007 9.549 9.599 9.486 9.577 332,201 +0.06(+0.67%)
Jun 12, 2007 9.563 9.669 9.486 9.514 439,000 -0.08(-0.88%)
Jun 11, 2007 9.697 9.732 9.570 9.599 420,655 -0.09(-0.94%)
Jun 08, 2007 9.577 9.739 9.493 9.690 430,610 +0.13(+1.40%)
Jun 07, 2007 9.085 9.690 9.085 9.556 526,601 -0.13(-1.38%)
Jun 06, 2007 9.662 9.739 9.620 9.690 572,819 -0.04(-0.43%)
Jun 05, 2007 9.852 9.915 9.725 9.732 1,187,021 -0.13(-1.35%)
Jun 04, 2007 9.838 9.880 9.774 9.866 496,879 +0.01(+0.14%)
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.