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

Glatfelter (NY: GLT )

1.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2011 9.866 10.10 9.690 9.690 345,554 -0.27(-2.72%)
Sep 29, 2011 9.881 10.02 9.675 9.961 228,849 +0.34(+3.59%)
Sep 28, 2011 10.23 10.23 9.609 9.616 414,411 -0.58(-5.68%)
Sep 27, 2011 10.12 10.45 9.991 10.20 504,777 +0.32(+3.27%)
Sep 26, 2011 9.837 9.939 9.616 9.873 390,278 +0.15(+1.58%)
Sep 23, 2011 9.338 9.866 9.338 9.719 432,606 +0.34(+3.60%)
Sep 22, 2011 9.044 9.514 8.956 9.382 872,103 +0.06(+0.63%)
Sep 21, 2011 9.631 9.697 9.272 9.323 449,625 -0.29(-2.98%)
Sep 20, 2011 9.851 9.998 9.602 9.609 261,932 -0.21(-2.09%)
Sep 19, 2011 9.778 9.939 9.639 9.815 175,287 -0.21(-2.05%)
Sep 16, 2011 10.09 10.09 9.837 10.02 291,808 +0.00(+0.00%)
Sep 15, 2011 10.03 10.05 9.807 10.02 294,089 +0.12(+1.26%)
Sep 14, 2011 10.09 10.09 9.697 9.895 439,256 -0.05(-0.52%)
Sep 13, 2011 9.807 10.02 9.748 9.947 281,972 +0.18(+1.88%)
Sep 12, 2011 9.690 9.969 9.536 9.763 262,757 -0.11(-1.11%)
Sep 09, 2011 9.925 10.01 9.686 9.873 437,740 -0.14(-1.39%)
Sep 08, 2011 10.25 10.42 10.01 10.01 287,320 -0.29(-2.78%)
Sep 07, 2011 10.05 10.34 9.903 10.30 427,760 +0.45(+4.54%)
Sep 06, 2011 9.411 9.873 9.411 9.851 307,528 +0.10(+1.05%)
Sep 02, 2011 9.844 10.09 9.726 9.748 327,124 -0.28(-2.78%)
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.