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 (%)
Sep 30, 2009 8.227 8.347 7.932 8.073 263,388 -0.11(-1.29%)
Sep 29, 2009 8.375 8.382 8.073 8.178 434,013 -0.16(-1.94%)
Sep 28, 2009 8.396 8.522 8.248 8.340 203,396 +0.01(+0.17%)
Sep 25, 2009 8.213 8.516 8.150 8.326 291,603 +0.13(+1.54%)
Sep 24, 2009 8.248 8.368 8.044 8.199 494,737 +0.03(+0.34%)
Sep 23, 2009 8.164 8.487 8.101 8.171 374,983 +0.04(+0.52%)
Sep 22, 2009 8.016 8.227 7.918 8.129 205,169 +0.15(+1.94%)
Sep 21, 2009 8.213 8.213 7.911 7.974 220,774 -0.28(-3.41%)
Sep 18, 2009 8.108 8.410 8.101 8.255 310,022 -0.13(-1.51%)
Sep 17, 2009 8.480 8.537 8.354 8.382 197,655 -0.06(-0.67%)
Sep 16, 2009 8.389 8.537 8.319 8.438 235,430 +0.13(+1.61%)
Sep 15, 2009 7.904 8.312 7.883 8.305 460,169 +0.41(+5.16%)
Sep 14, 2009 7.826 8.037 7.819 7.897 242,775 -0.03(-0.35%)
Sep 11, 2009 7.925 7.974 7.770 7.925 197,294 -0.01(-0.18%)
Sep 10, 2009 7.826 7.988 7.735 7.939 258,004 +0.11(+1.44%)
Sep 09, 2009 7.559 7.960 7.496 7.826 268,185 +0.30(+4.02%)
Sep 08, 2009 7.510 7.573 7.468 7.524 366,618 +0.10(+1.33%)
Sep 04, 2009 7.278 7.517 7.229 7.426 334,806 +0.17(+2.33%)
Sep 03, 2009 7.271 7.271 6.983 7.257 318,900 +0.06(+0.88%)
Sep 02, 2009 7.250 7.334 7.074 7.194 234,764 -0.06(-0.78%)
Sep 01, 2009 7.327 7.517 7.011 7.250 562,573 -0.08(-1.15%)
Aug 31, 2009 7.088 7.503 6.969 7.334 460,839 +0.18(+2.56%)
Aug 28, 2009 7.524 7.644 7.123 7.151 390,431 -0.32(-4.33%)
Aug 27, 2009 7.510 7.616 7.264 7.475 309,205 -0.04(-0.47%)
Aug 26, 2009 7.482 7.630 7.447 7.510 377,450 -0.02(-0.28%)
Aug 25, 2009 7.517 7.763 7.468 7.531 499,797 +0.02(+0.28%)
Aug 24, 2009 7.489 7.686 7.373 7.510 342,164 +0.06(+0.85%)
Aug 21, 2009 7.714 7.876 6.835 7.447 1,135,576 -0.20(-2.67%)
Aug 20, 2009 7.841 8.030 7.299 7.651 572,911 -0.17(-2.16%)
Aug 19, 2009 7.805 7.953 7.732 7.819 359,553 -0.07(-0.89%)
Aug 18, 2009 7.876 7.974 7.805 7.890 310,514 -0.03(-0.36%)
Aug 17, 2009 7.911 7.918 7.735 7.918 232,500 -0.13(-1.57%)
Aug 14, 2009 8.319 8.361 7.960 8.044 287,095 -0.23(-2.80%)
Aug 13, 2009 8.375 8.389 8.178 8.277 212,566 -0.02(-0.25%)
Aug 12, 2009 8.129 8.495 8.037 8.298 342,942 +0.13(+1.64%)
Aug 11, 2009 8.248 8.262 7.855 8.164 428,070 -0.11(-1.28%)
Aug 10, 2009 7.904 8.291 7.813 8.270 374,708 +0.36(+4.53%)
Aug 07, 2009 7.841 8.136 7.798 7.911 394,875 +0.23(+2.93%)
Aug 06, 2009 7.932 8.002 7.623 7.686 393,490 -0.17(-2.15%)
Aug 05, 2009 7.609 8.052 7.609 7.855 561,347 +0.49(+6.69%)
Aug 04, 2009 6.730 7.398 6.730 7.362 304,638 +0.05(+0.67%)
Aug 03, 2009 7.285 7.440 7.174 7.313 296,620 +0.04(+0.48%)
Jul 31, 2009 7.264 7.524 7.215 7.278 252,881 -0.04(-0.58%)
Jul 30, 2009 7.369 7.531 7.271 7.320 322,678 +0.05(+0.68%)
Jul 29, 2009 7.158 7.355 7.032 7.271 406,873 +0.03(+0.39%)
Jul 28, 2009 7.264 7.341 7.013 7.243 401,832 -0.01(-0.19%)
Jul 27, 2009 7.264 7.637 6.983 7.257 380,713 +0.23(+3.20%)
Jul 24, 2009 6.779 7.039 6.751 7.032 262,089 +0.18(+2.67%)
Jul 23, 2009 6.540 6.940 6.343 6.849 417,714 +0.27(+4.17%)
Jul 22, 2009 6.610 6.751 6.399 6.575 396,229 -0.09(-1.37%)
Jul 21, 2009 6.694 6.765 6.561 6.666 490,776 +0.03(+0.42%)
Jul 20, 2009 6.582 6.666 6.533 6.638 172,160 +0.11(+1.72%)
Jul 17, 2009 6.413 6.540 6.329 6.526 278,797 +0.13(+1.98%)
Jul 16, 2009 6.237 6.434 6.167 6.399 158,781 +0.14(+2.25%)
Jul 15, 2009 5.963 6.322 5.900 6.258 306,897 +0.37(+6.21%)
Jul 14, 2009 5.843 6.019 5.738 5.893 220,037 +0.00(+0.00%)
Jul 13, 2009 5.801 5.921 5.787 5.893 248,344 +0.10(+1.70%)
Jul 10, 2009 5.590 5.935 5.590 5.794 225,901 +0.15(+2.74%)
Jul 09, 2009 5.717 5.851 5.562 5.640 280,435 -0.09(-1.60%)
Jul 08, 2009 5.717 5.872 5.562 5.731 341,163 +0.04(+0.74%)
Jul 07, 2009 5.963 5.963 5.676 5.689 278,531 -0.25(-4.26%)
Jul 06, 2009 5.822 6.118 5.822 5.942 327,890 +0.11(+1.81%)
Jul 02, 2009 6.216 6.251 5.836 5.836 336,693 -0.51(-8.08%)
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.