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 29, 2008 10.54 10.59 10.29 10.32 0 -0.23(-2.20%)
Aug 28, 2008 10.20 10.61 10.18 10.55 456,748 +0.25(+2.39%)
Aug 27, 2008 10.20 10.55 10.15 10.30 356,008 +0.08(+0.83%)
Aug 26, 2008 10.18 10.22 9.985 10.22 240,072 +0.04(+0.41%)
Aug 25, 2008 10.44 10.44 10.06 10.18 282,544 -0.30(-2.82%)
Aug 22, 2008 10.46 10.60 10.37 10.47 0 +0.08(+0.74%)
Aug 21, 2008 10.57 10.67 10.38 10.39 202,740 -0.21(-1.99%)
Aug 20, 2008 10.57 10.72 10.42 10.60 210,056 +0.13(+1.21%)
Aug 19, 2008 10.67 10.71 10.44 10.48 146,639 -0.23(-2.17%)
Aug 18, 2008 10.86 10.98 10.62 10.71 322,192 -0.10(-0.91%)
Aug 15, 2008 10.99 11.00 10.68 10.81 0 -0.10(-0.90%)
Aug 14, 2008 10.86 10.97 10.79 10.91 202,484 -0.01(-0.06%)
Aug 13, 2008 10.80 10.96 10.64 10.91 299,010 +0.14(+1.31%)
Aug 12, 2008 10.60 10.81 10.60 10.77 297,271 +0.13(+1.19%)
Aug 11, 2008 10.41 10.65 10.27 10.65 312,554 +0.21(+2.02%)
Aug 08, 2008 10.05 10.47 9.971 10.44 290,994 +0.30(+2.91%)
Aug 07, 2008 10.44 10.48 10.12 10.14 329,985 -0.43(-4.06%)
Aug 06, 2008 11.08 11.08 10.55 10.57 400,033 -0.41(-3.72%)
Aug 05, 2008 10.10 10.99 9.809 10.98 749,105 +0.88(+8.70%)
Aug 04, 2008 10.48 10.48 10.08 10.10 367,405 -0.32(-3.04%)
Aug 01, 2008 10.32 10.49 10.16 10.41 195,712 +0.13(+1.30%)
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%)
Jul 01, 2008 9.500 9.697 9.324 9.584 423,183 +0.08(+0.89%)
Jun 30, 2008 9.563 9.683 9.500 9.500 374,394 -0.08(-0.81%)
Jun 27, 2008 9.634 9.697 9.542 9.577 785,031 -0.06(-0.58%)
Jun 26, 2008 9.620 9.795 9.542 9.634 475,458 -0.01(-0.07%)
Jun 25, 2008 9.725 9.880 9.599 9.641 626,459 -0.04(-0.44%)
Jun 24, 2008 9.732 9.802 9.627 9.683 404,838 -0.09(-0.94%)
Jun 23, 2008 9.915 9.985 9.774 9.774 278,141 -0.18(-1.77%)
Jun 20, 2008 10.13 10.14 9.880 9.950 519,267 -0.21(-2.08%)
Jun 19, 2008 10.18 10.29 10.08 10.16 228,563 -0.03(-0.28%)
Jun 18, 2008 10.23 10.36 10.11 10.19 427,999 -0.07(-0.69%)
Jun 17, 2008 10.51 10.51 10.20 10.26 359,027 -0.23(-2.21%)
Jun 16, 2008 10.49 10.51 10.35 10.49 369,101 -0.02(-0.20%)
Jun 13, 2008 10.60 10.65 10.46 10.51 408,202 -0.01(-0.07%)
Jun 12, 2008 10.57 10.77 10.45 10.52 217,779 +0.04(+0.40%)
Jun 11, 2008 10.65 10.73 10.46 10.48 327,016 -0.25(-2.36%)
Jun 10, 2008 10.62 10.79 10.55 10.73 326,684 -0.02(-0.20%)
Jun 09, 2008 10.87 10.97 10.63 10.75 297,445 -0.11(-1.04%)
Jun 06, 2008 10.99 11.08 10.83 10.86 341,739 -0.22(-1.97%)
Jun 05, 2008 10.92 11.08 10.90 11.08 398,718 +0.18(+1.68%)
Jun 04, 2008 10.58 10.93 10.58 10.90 365,226 +0.26(+2.45%)
Jun 03, 2008 10.49 10.65 10.41 10.64 772,430 +0.18(+1.75%)
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.