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

Glatfelter (NY: GLT )

1.680 -0.020 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2024 1.710 1.710 1.650 1.680 122,731 -0.02(-1.18%)
May 15, 2024 1.740 1.770 1.690 1.700 178,518 -0.04(-2.30%)
May 14, 2024 1.640 1.850 1.640 1.740 356,565 +0.15(+9.43%)
May 13, 2024 1.650 1.705 1.570 1.590 157,811 -0.04(-2.45%)
May 10, 2024 1.730 1.730 1.610 1.630 199,073 -0.10(-5.78%)
May 09, 2024 1.610 1.730 1.600 1.730 328,905 +0.03(+1.76%)
May 08, 2024 1.670 1.720 1.650 1.700 204,339 +0.03(+1.80%)
May 07, 2024 1.600 1.710 1.600 1.670 186,839 +0.04(+2.45%)
May 06, 2024 1.690 1.700 1.590 1.630 125,941 -0.02(-1.21%)
May 03, 2024 1.690 1.735 1.640 1.650 244,059 -0.04(-2.37%)
May 02, 2024 1.560 1.720 1.520 1.690 374,658 +0.20(+13.42%)
May 01, 2024 1.460 1.590 1.430 1.490 315,743 +0.06(+4.20%)
Apr 30, 2024 1.490 1.500 1.430 1.430 258,070 -0.07(-4.67%)
Apr 29, 2024 1.530 1.545 1.490 1.500 156,930 +0.01(+0.67%)
Apr 26, 2024 1.470 1.520 1.460 1.490 151,584 +0.01(+0.68%)
Apr 25, 2024 1.540 1.550 1.480 1.480 251,595 -0.07(-4.52%)
Apr 24, 2024 1.610 1.610 1.545 1.550 225,899 -0.07(-4.32%)
Apr 23, 2024 1.530 1.665 1.530 1.620 196,233 +0.08(+5.19%)
Apr 22, 2024 1.530 1.580 1.500 1.540 144,778 -0.01(-0.65%)
Apr 19, 2024 1.440 1.550 1.440 1.550 291,355 +0.08(+5.44%)
Apr 18, 2024 1.560 1.560 1.430 1.470 361,099 -0.01(-0.68%)
Apr 17, 2024 1.600 1.630 1.480 1.480 310,222 -0.12(-7.50%)
Apr 16, 2024 1.650 1.660 1.600 1.600 630,834 -0.06(-3.61%)
Apr 15, 2024 1.710 1.754 1.640 1.660 532,460 -0.02(-1.19%)
Apr 12, 2024 1.760 1.800 1.670 1.680 414,349 -0.09(-5.08%)
Apr 11, 2024 1.800 1.800 1.735 1.770 276,382 +0.00(+0.00%)
Apr 10, 2024 1.770 1.820 1.740 1.770 322,667 -0.07(-3.80%)
Apr 09, 2024 1.810 1.890 1.810 1.840 263,068 +0.06(+3.37%)
Apr 08, 2024 1.780 1.830 1.740 1.780 588,493 -0.01(-0.56%)
Apr 05, 2024 1.860 1.860 1.760 1.790 240,049 -0.05(-2.72%)
Apr 04, 2024 1.860 2.015 1.840 1.840 511,874 -0.01(-0.54%)
Apr 03, 2024 1.790 1.900 1.790 1.850 321,030 +0.03(+1.65%)
Apr 02, 2024 1.910 1.910 1.810 1.820 543,681 -0.11(-5.70%)
Apr 01, 2024 2.010 2.010 1.920 1.930 440,855 -0.07(-3.50%)
Mar 28, 2024 1.920 2.035 2.035 2.000 399,230 +0.10(+5.26%)
Mar 27, 2024 1.750 1.910 1.750 1.900 342,183 +0.14(+7.95%)
Mar 26, 2024 1.800 1.800 1.740 1.760 280,767 -0.04(-2.22%)
Mar 25, 2024 1.820 1.990 1.750 1.800 389,543 +0.04(+2.27%)
Mar 22, 2024 1.800 1.860 1.725 1.760 306,595 -0.05(-2.76%)
Mar 21, 2024 1.840 1.880 1.715 1.810 619,703 -0.03(-1.63%)
Mar 20, 2024 1.690 1.890 1.680 1.840 546,238 +0.15(+8.88%)
Mar 19, 2024 1.760 1.820 1.650 1.690 600,270 -0.06(-3.43%)
Mar 18, 2024 1.790 1.820 1.680 1.750 679,042 -0.02(-1.13%)
Mar 15, 2024 1.810 1.890 1.690 1.770 3,219,597 -0.09(-4.84%)
Mar 14, 2024 1.890 1.910 1.715 1.860 591,259 -0.05(-2.62%)
Mar 13, 2024 1.970 1.980 1.885 1.910 430,364 -0.03(-1.55%)
Mar 12, 2024 2.010 2.010 1.895 1.940 664,181 -0.06(-3.00%)
Mar 11, 2024 2.100 2.100 1.960 2.000 1,108,602 -0.12(-5.66%)
Mar 08, 2024 2.190 2.290 2.100 2.120 414,870 +0.01(+0.47%)
Mar 07, 2024 2.060 2.150 2.055 2.110 674,291 +0.09(+4.46%)
Mar 06, 2024 2.090 2.105 2.010 2.020 387,690 -0.04(-1.94%)
Mar 05, 2024 2.110 2.160 2.030 2.060 316,618 -0.05(-2.37%)
Mar 04, 2024 2.230 2.260 2.050 2.110 522,016 -0.14(-6.22%)
Mar 01, 2024 2.230 2.290 2.180 2.250 484,660 +0.02(+0.90%)
Feb 29, 2024 2.210 2.260 2.150 2.230 246,810 +0.11(+5.19%)
Feb 28, 2024 2.190 2.220 2.110 2.120 191,530 -0.09(-4.07%)
Feb 27, 2024 2.050 2.290 2.050 2.210 500,832 +0.16(+7.80%)
Feb 26, 2024 2.010 2.090 1.950 2.050 414,881 +0.04(+1.99%)
Feb 23, 2024 2.050 2.120 2.010 2.010 544,721 -0.05(-2.43%)
Feb 22, 2024 2.110 2.190 1.980 2.060 726,178 +0.00(+0.00%)
Feb 21, 2024 2.040 2.125 2.020 2.060 627,961 +0.04(+1.98%)
Feb 20, 2024 2.140 2.175 2.010 2.020 638,914 -0.17(-7.76%)
Feb 16, 2024 2.270 2.292 2.140 2.190 611,975 -0.14(-6.01%)
Feb 15, 2024 2.300 2.390 2.230 2.330 681,624 +0.01(+0.43%)
Feb 14, 2024 2.150 2.330 2.150 2.320 1,196,883 +0.14(+6.42%)
Feb 13, 2024 2.150 2.240 2.090 2.180 814,738 -0.04(-1.80%)
Feb 12, 2024 2.220 2.360 2.170 2.220 1,205,169 -0.04(-1.77%)
Feb 09, 2024 2.140 2.350 2.110 2.260 1,709,560 +0.04(+1.80%)
Feb 08, 2024 2.530 2.530 2.210 2.220 3,175,401 -0.42(-15.91%)
Feb 07, 2024 2.530 2.710 1.960 2.640 66,643,948 +1.36(+106.25%)
Feb 06, 2024 1.280 1.350 1.250 1.280 286,392 +0.00(+0.00%)
Feb 05, 2024 1.350 1.360 1.280 1.280 416,457 -0.08(-5.88%)
Feb 02, 2024 1.450 1.450 1.360 1.360 202,838 -0.11(-7.48%)
Feb 01, 2024 1.450 1.490 1.380 1.470 166,178 +0.02(+1.38%)
Jan 31, 2024 1.630 1.650 1.430 1.450 168,645 -0.16(-9.94%)
Jan 30, 2024 1.600 1.650 1.590 1.610 102,843 -0.03(-1.83%)
Jan 29, 2024 1.640 1.665 1.570 1.640 261,666 +0.03(+1.86%)
Jan 26, 2024 1.600 1.660 1.570 1.610 193,774 +0.03(+1.90%)
Jan 25, 2024 1.600 1.630 1.510 1.580 105,107 +0.02(+1.28%)
Jan 24, 2024 1.580 1.629 1.500 1.560 763,681 +0.04(+2.63%)
Jan 23, 2024 1.540 1.565 1.490 1.520 157,171 +0.01(+0.66%)
Jan 22, 2024 1.350 1.535 1.340 1.510 207,522 +0.15(+11.03%)
Jan 19, 2024 1.390 1.390 1.320 1.360 131,535 -0.01(-0.73%)
Jan 18, 2024 1.380 1.405 1.340 1.370 127,480 -0.02(-1.44%)
Jan 17, 2024 1.360 1.400 1.350 1.390 163,753 +0.05(+3.73%)
Jan 16, 2024 1.350 1.400 1.330 1.340 184,993 -0.01(-0.74%)
Jan 12, 2024 1.480 1.510 1.350 1.350 220,381 -0.08(-5.59%)
Jan 11, 2024 1.500 1.530 1.370 1.430 239,827 -0.09(-5.92%)
Jan 10, 2024 1.610 1.640 1.500 1.520 185,378 -0.09(-5.59%)
Jan 09, 2024 1.700 1.700 1.590 1.610 265,296 -0.10(-5.85%)
Jan 08, 2024 1.650 1.740 1.645 1.710 113,470 +0.04(+2.40%)
Jan 05, 2024 1.660 1.770 1.650 1.670 187,549 -0.03(-1.76%)
Jan 04, 2024 1.680 1.730 1.670 1.700 131,735 +0.03(+1.80%)
Jan 03, 2024 1.740 1.785 1.660 1.670 207,472 -0.12(-6.70%)
Jan 02, 2024 1.940 1.970 1.790 1.790 288,022 -0.15(-7.73%)
Dec 29, 2023 1.940 2.050 1.880 1.940 275,458 -0.04(-2.02%)
Dec 28, 2023 1.960 2.180 1.950 1.980 637,086 +0.01(+0.51%)
Dec 27, 2023 1.940 2.030 1.930 1.970 280,972 +0.01(+0.51%)
Dec 26, 2023 1.880 2.060 1.860 1.960 397,783 +0.09(+4.81%)
Dec 22, 2023 1.790 1.900 1.770 1.870 328,395 +0.11(+6.25%)
Dec 21, 2023 1.670 1.770 1.660 1.760 261,457 +0.07(+4.14%)
Dec 20, 2023 1.650 1.850 1.600 1.690 573,328 +0.06(+3.68%)
Dec 19, 2023 1.580 1.670 1.574 1.630 196,913 +0.05(+3.16%)
Dec 18, 2023 1.610 1.630 1.560 1.580 175,752 -0.03(-1.86%)
Dec 15, 2023 1.650 1.650 1.540 1.610 1,352,987 -0.01(-0.62%)
Dec 14, 2023 1.500 1.680 1.500 1.620 331,304 +0.14(+9.46%)
Dec 13, 2023 1.350 1.500 1.300 1.480 325,366 +0.11(+8.03%)
Dec 12, 2023 1.440 1.440 1.360 1.370 155,914 -0.07(-4.86%)
Dec 11, 2023 1.480 1.500 1.430 1.440 150,509 -0.02(-1.37%)
Dec 08, 2023 1.480 1.540 1.450 1.460 151,050 -0.02(-1.35%)
Dec 07, 2023 1.500 1.520 1.450 1.480 156,314 +0.01(+0.68%)
Dec 06, 2023 1.510 1.530 1.440 1.470 187,898 +0.01(+0.68%)
Dec 05, 2023 1.590 1.610 1.460 1.460 141,717 -0.10(-6.41%)
Dec 04, 2023 1.540 1.670 1.540 1.560 289,592 -0.02(-1.27%)
Dec 01, 2023 1.470 1.650 1.460 1.580 330,693 +0.11(+7.48%)
Nov 30, 2023 1.430 1.500 1.400 1.470 171,243 +0.05(+3.52%)
Nov 29, 2023 1.320 1.480 1.320 1.420 374,274 +0.10(+7.58%)
Nov 28, 2023 1.370 1.375 1.320 1.320 218,095 -0.05(-3.65%)
Nov 27, 2023 1.450 1.470 1.355 1.370 493,653 -0.10(-6.80%)
Nov 24, 2023 1.480 1.510 1.460 1.470 52,658 -0.02(-1.34%)
Nov 22, 2023 1.450 1.500 1.390 1.490 366,996 +0.05(+3.47%)
Nov 21, 2023 1.480 1.510 1.440 1.440 176,748 -0.07(-4.64%)
Nov 20, 2023 1.480 1.570 1.477 1.510 123,907 +0.02(+1.34%)
Nov 17, 2023 1.530 1.530 1.450 1.490 207,343 -0.02(-1.32%)
Nov 16, 2023 1.560 1.560 1.480 1.510 96,546 -0.02(-1.31%)
Nov 15, 2023 1.450 1.580 1.450 1.530 214,631 +0.04(+2.68%)
Nov 14, 2023 1.440 1.545 1.430 1.490 425,696 +0.12(+8.76%)
Nov 13, 2023 1.420 1.420 1.370 1.370 95,918 -0.05(-3.52%)
Nov 10, 2023 1.380 1.450 1.370 1.420 236,634 +0.01(+0.71%)
Nov 09, 2023 1.450 1.470 1.390 1.410 186,198 -0.06(-4.08%)
Nov 08, 2023 1.500 1.500 1.420 1.470 248,382 -0.05(-3.29%)
Nov 07, 2023 1.590 1.600 1.520 1.520 202,910 -0.09(-5.59%)
Nov 06, 2023 1.690 1.720 1.610 1.610 192,532 -0.06(-3.59%)
Nov 03, 2023 1.600 1.730 1.600 1.670 329,796 +0.10(+6.37%)
Nov 02, 2023 1.490 1.660 1.435 1.570 437,012 -0.06(-3.68%)
Nov 01, 2023 1.730 1.750 1.610 1.630 298,745 -0.10(-5.78%)
Oct 31, 2023 1.720 1.770 1.675 1.730 283,916 +0.05(+2.98%)
Oct 30, 2023 1.630 1.760 1.630 1.680 360,211 +0.05(+3.07%)
Oct 27, 2023 1.630 1.640 1.545 1.630 271,793 +0.03(+1.87%)
Oct 26, 2023 1.590 1.625 1.540 1.600 185,585 +0.04(+2.56%)
Oct 25, 2023 1.500 1.580 1.500 1.560 132,647 +0.02(+1.30%)
Oct 24, 2023 1.470 1.560 1.460 1.540 309,024 +0.09(+6.21%)
Oct 23, 2023 1.570 1.570 1.440 1.450 302,679 -0.12(-7.64%)
Oct 20, 2023 1.650 1.655 1.570 1.570 261,983 -0.06(-3.68%)
Oct 19, 2023 1.680 1.730 1.605 1.630 286,099 -0.05(-2.98%)
Oct 18, 2023 1.780 1.780 1.659 1.680 349,273 -0.09(-5.08%)
Oct 17, 2023 1.700 1.910 1.700 1.770 349,427 +0.02(+1.14%)
Oct 16, 2023 1.780 1.790 1.689 1.750 323,974 -0.01(-0.57%)
Oct 13, 2023 1.750 1.850 1.730 1.760 287,263 +0.11(+6.67%)
Oct 12, 2023 1.790 1.790 1.640 1.650 344,155 -0.15(-8.33%)
Oct 11, 2023 1.810 1.840 1.780 1.800 235,357 -0.01(-0.55%)
Oct 10, 2023 1.770 1.850 1.770 1.810 545,474 +0.00(+0.00%)
Oct 09, 2023 1.870 1.890 1.780 1.810 231,667 -0.07(-3.72%)
Oct 06, 2023 1.850 1.885 1.825 1.880 355,141 +0.01(+0.53%)
Oct 05, 2023 1.920 1.940 1.850 1.870 351,870 +0.01(+0.54%)
Oct 04, 2023 1.920 1.920 1.850 1.860 247,945 -0.04(-2.11%)
Oct 03, 2023 1.980 1.980 1.840 1.900 400,987 -0.10(-5.00%)
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.