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

Glatfelter (NY: GLT )

1.680 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2006 10.46 10.54 10.33 10.42 542,102 -0.06(-0.54%)
Nov 29, 2006 10.50 10.71 10.33 10.48 318,549 -0.07(-0.67%)
Nov 28, 2006 10.44 10.61 10.32 10.55 595,999 +0.18(+1.76%)
Nov 27, 2006 10.55 10.60 10.33 10.37 982,240 -0.29(-2.71%)
Nov 24, 2006 10.58 10.74 10.55 10.65 127,277 +0.04(+0.33%)
Nov 22, 2006 10.64 10.70 10.55 10.62 486,071 -0.02(-0.20%)
Nov 21, 2006 10.62 10.83 10.58 10.64 390,649 +0.15(+1.48%)
Nov 20, 2006 10.44 10.58 10.41 10.48 390,791 -0.02(-0.20%)
Nov 17, 2006 10.47 10.51 10.32 10.51 767,504 +0.04(+0.34%)
Nov 16, 2006 10.28 10.49 10.20 10.47 693,128 +0.26(+2.55%)
Nov 15, 2006 10.22 10.28 10.06 10.21 546,368 +0.03(+0.28%)
Nov 14, 2006 9.936 10.18 9.922 10.18 517,784 +0.29(+2.91%)
Nov 13, 2006 9.852 10.01 9.831 9.894 393,635 +0.01(+0.07%)
Nov 10, 2006 9.838 9.943 9.753 9.887 569,264 +0.10(+1.01%)
Nov 09, 2006 9.831 9.929 9.662 9.788 258,394 -0.04(-0.36%)
Nov 08, 2006 9.795 9.964 9.774 9.824 310,443 -0.04(-0.43%)
Nov 07, 2006 9.915 10.15 9.831 9.866 383,396 +0.05(+0.50%)
Nov 06, 2006 9.563 9.838 9.549 9.817 497,164 +0.32(+3.33%)
Nov 03, 2006 9.760 9.802 9.366 9.500 714,602 -0.23(-2.31%)
Nov 02, 2006 10.03 10.06 9.725 9.725 653,309 -0.32(-3.15%)
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.