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

Glatfelter (NY: GLT )

1.455 -0.045 (-3.00%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 30, 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, 2023 2.010 2.080 2.000 2.000 239,581 +0.01(+0.50%)
Aug 30, 2023 2.060 2.090 1.990 1.990 428,194 -0.07(-3.40%)
Aug 29, 2023 2.170 2.190 2.060 2.060 282,755 -0.12(-5.50%)
Aug 28, 2023 2.180 2.270 2.120 2.180 211,354 +0.03(+1.40%)
Aug 25, 2023 2.220 2.230 2.110 2.150 174,074 -0.04(-1.83%)
Aug 24, 2023 2.300 2.300 2.175 2.190 212,880 -0.08(-3.52%)
Aug 23, 2023 2.130 2.285 2.090 2.270 310,809 +0.14(+6.57%)
Aug 22, 2023 2.180 2.220 2.020 2.130 366,938 +0.05(+2.40%)
Aug 21, 2023 2.120 2.210 2.070 2.080 246,897 -0.04(-1.89%)
Aug 18, 2023 2.040 2.219 2.040 2.120 373,024 +0.07(+3.41%)
Aug 17, 2023 2.010 2.085 1.990 2.050 271,217 +0.05(+2.50%)
Aug 16, 2023 2.040 2.080 1.980 2.000 503,527 -0.03(-1.48%)
Aug 15, 2023 2.080 2.110 1.995 2.030 694,899 -0.07(-3.33%)
Aug 14, 2023 2.000 2.125 1.850 2.100 719,987 +0.21(+11.11%)
Aug 11, 2023 1.960 2.020 1.850 1.890 444,647 -0.07(-3.57%)
Aug 10, 2023 2.100 2.110 1.940 1.960 559,145 -0.14(-6.67%)
Aug 09, 2023 2.070 2.135 1.860 2.100 496,261 +0.03(+1.45%)
Aug 08, 2023 2.090 2.130 2.020 2.070 551,488 -0.03(-1.43%)
Aug 07, 2023 2.340 2.355 2.100 2.100 677,532 -0.25(-10.64%)
Aug 04, 2023 2.590 2.719 2.340 2.350 628,892 -0.30(-11.32%)
Aug 03, 2023 3.120 3.120 2.290 2.650 1,641,449 -0.70(-20.90%)
Aug 02, 2023 3.460 3.460 3.315 3.350 302,242 -0.13(-3.74%)
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.