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

Glatfelter (NY: GLT )

1.700 +0.020 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2003 7.981 8.115 7.770 8.052 111,634 +0.14(+1.78%)
Apr 29, 2003 8.087 8.087 7.911 7.911 115,616 -0.15(-1.83%)
Apr 28, 2003 8.030 8.227 8.016 8.059 89,591 +0.08(+1.06%)
Apr 25, 2003 7.848 8.052 7.777 7.974 64,136 +0.13(+1.61%)
Apr 24, 2003 8.016 8.016 7.812 7.848 104,666 -0.22(-2.70%)
Apr 23, 2003 7.981 8.066 7.594 8.066 205,919 +0.09(+1.15%)
Apr 22, 2003 7.876 8.066 7.834 7.974 125,997 +0.16(+2.07%)
Apr 21, 2003 7.756 7.904 7.756 7.812 80,348 +0.05(+0.63%)
Apr 17, 2003 7.630 7.834 7.630 7.763 61,434 +0.15(+1.94%)
Apr 16, 2003 7.805 7.805 7.559 7.616 125,570 -0.05(-0.64%)
Apr 15, 2003 7.686 7.841 7.630 7.665 69,824 -0.09(-1.18%)
Apr 14, 2003 7.672 7.798 7.672 7.756 111,776 +0.15(+2.04%)
Apr 11, 2003 7.756 7.784 7.531 7.601 70,820 -0.20(-2.52%)
Apr 10, 2003 7.524 7.812 7.524 7.798 91,867 +0.23(+2.97%)
Apr 09, 2003 7.594 7.805 7.538 7.573 74,091 -0.08(-1.01%)
Apr 08, 2003 7.735 7.791 7.651 7.651 155,861 -0.11(-1.45%)
Apr 07, 2003 7.700 7.897 7.686 7.763 146,902 +0.11(+1.38%)
Apr 04, 2003 7.946 7.981 7.623 7.658 69,824 -0.27(-3.37%)
Apr 03, 2003 7.918 8.002 7.841 7.925 190,418 +0.08(+0.99%)
Apr 02, 2003 7.630 7.869 7.573 7.848 161,692 +0.15(+1.92%)
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.