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

Glatfelter (NY: GLT )

1.590 -0.040 (-2.45%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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, 2022 4.960 5.040 4.840 4.870 538,387 -0.08(-1.62%)
Aug 30, 2022 4.840 5.010 4.670 4.950 578,225 +0.17(+3.56%)
Aug 29, 2022 4.980 4.980 4.540 4.780 653,454 -0.23(-4.59%)
Aug 26, 2022 5.310 5.390 4.970 5.010 304,985 -0.30(-5.65%)
Aug 25, 2022 4.970 5.335 4.930 5.310 489,313 +0.40(+8.15%)
Aug 24, 2022 5.260 5.260 4.875 4.910 420,803 -0.30(-5.76%)
Aug 23, 2022 5.250 5.330 5.200 5.210 317,020 -0.08(-1.51%)
Aug 22, 2022 5.230 5.450 5.150 5.290 310,789 +0.03(+0.57%)
Aug 19, 2022 5.550 5.555 5.200 5.260 414,074 -0.33(-5.90%)
Aug 18, 2022 5.660 5.700 5.550 5.590 138,440 -0.07(-1.24%)
Aug 17, 2022 5.840 5.840 5.650 5.660 294,554 -0.22(-3.74%)
Aug 16, 2022 5.650 5.900 5.550 5.880 589,737 +0.24(+4.26%)
Aug 15, 2022 5.620 5.690 5.450 5.640 415,499 -0.03(-0.53%)
Aug 12, 2022 5.480 5.690 5.390 5.670 331,700 +0.24(+4.42%)
Aug 11, 2022 5.410 5.450 5.250 5.430 342,116 +0.12(+2.26%)
Aug 10, 2022 5.390 5.450 5.260 5.310 406,324 +0.01(+0.19%)
Aug 09, 2022 5.260 5.320 5.130 5.300 344,689 +0.01(+0.19%)
Aug 08, 2022 5.100 5.490 5.050 5.290 405,633 +0.26(+5.17%)
Aug 05, 2022 5.380 5.380 4.895 5.030 665,598 -0.42(-7.71%)
Aug 04, 2022 5.740 5.805 5.370 5.450 522,883 -0.28(-4.89%)
Aug 03, 2022 5.950 6.005 5.615 5.730 566,079 -0.18(-3.05%)
Aug 02, 2022 6.870 7.130 5.870 5.910 764,202 -0.43(-6.78%)
Aug 01, 2022 6.200 6.370 6.050 6.340 452,633 +0.20(+3.26%)
Jul 29, 2022 6.200 6.220 5.980 6.140 387,307 -0.06(-0.97%)
Jul 28, 2022 6.390 6.540 6.180 6.200 342,854 -0.11(-1.74%)
Jul 27, 2022 6.090 6.350 6.040 6.310 419,355 +0.28(+4.64%)
Jul 26, 2022 6.400 6.400 6.020 6.030 320,194 -0.37(-5.78%)
Jul 25, 2022 6.370 6.400 6.088 6.400 368,867 +0.10(+1.59%)
Jul 22, 2022 6.360 6.375 6.110 6.300 312,369 -0.07(-1.10%)
Jul 21, 2022 6.600 6.640 6.245 6.370 330,117 -0.34(-5.07%)
Jul 20, 2022 6.800 6.960 6.690 6.710 387,910 -0.14(-2.04%)
Jul 19, 2022 6.810 7.030 6.740 6.850 528,430 +0.16(+2.39%)
Jul 18, 2022 6.600 6.770 6.560 6.690 276,416 +0.15(+2.29%)
Jul 15, 2022 6.690 6.779 6.430 6.540 343,049 +0.00(+0.00%)
Jul 14, 2022 6.310 6.580 6.190 6.540 300,254 +0.14(+2.19%)
Jul 13, 2022 6.500 6.500 6.250 6.400 208,386 -0.15(-2.29%)
Jul 12, 2022 6.520 6.780 6.520 6.550 281,979 +0.05(+0.77%)
Jul 11, 2022 6.500 6.610 6.380 6.500 334,589 +0.00(+0.00%)
Jul 08, 2022 6.610 6.690 6.400 6.500 246,009 -0.10(-1.52%)
Jul 07, 2022 6.740 6.800 6.560 6.600 370,835 -0.07(-1.05%)
Jul 06, 2022 7.090 7.090 6.540 6.670 296,200 -0.38(-5.39%)
Jul 05, 2022 7.030 7.130 6.785 7.050 281,638 -0.18(-2.49%)
Jul 01, 2022 6.880 7.260 6.880 7.230 376,247 +0.35(+5.09%)
Jun 30, 2022 6.830 6.970 6.640 6.880 276,329 -0.11(-1.57%)
Jun 29, 2022 6.784 6.990 6.608 6.990 373,359 +0.18(+2.59%)
Jun 28, 2022 7.304 7.343 6.804 6.814 277,446 -0.38(-5.31%)
Jun 27, 2022 7.245 7.358 7.166 7.196 315,249 +0.02(+0.27%)
Jun 24, 2022 7.245 7.387 7.157 7.176 579,896 +0.04(+0.55%)
Jun 23, 2022 7.059 7.215 6.941 7.137 220,202 +0.13(+1.82%)
Jun 22, 2022 6.931 7.157 6.912 7.010 465,896 +0.02(+0.28%)
Jun 21, 2022 6.853 7.088 6.647 6.990 628,619 +0.32(+4.85%)
Jun 17, 2022 6.627 6.828 6.549 6.666 597,714 +0.13(+1.95%)
Jun 16, 2022 6.823 6.853 6.441 6.539 577,134 -0.47(-6.71%)
Jun 15, 2022 6.980 7.137 6.725 7.010 579,483 +0.15(+2.14%)
Jun 14, 2022 7.147 7.240 6.853 6.863 333,949 -0.33(-4.63%)
Jun 13, 2022 7.608 7.608 7.049 7.196 497,714 -0.62(-7.90%)
Jun 10, 2022 7.814 7.843 7.588 7.814 226,311 -0.15(-1.85%)
Jun 09, 2022 8.088 8.196 7.921 7.961 237,125 -0.23(-2.75%)
Jun 08, 2022 8.363 8.402 8.142 8.186 214,762 -0.23(-2.68%)
Jun 07, 2022 8.333 8.510 8.166 8.412 300,520 -0.03(-0.35%)
Jun 06, 2022 8.255 8.451 8.078 8.441 320,841 +0.38(+4.74%)
Jun 03, 2022 8.461 8.461 8.039 8.059 198,392 -0.45(-5.30%)
Jun 02, 2022 8.363 8.510 8.157 8.510 236,330 +0.23(+2.72%)
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.