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 (%)
Sep 30, 2008 9.402 9.535 9.148 9.521 272,542 +0.28(+3.04%)
Sep 29, 2008 9.648 9.817 9.240 9.240 242,145 -0.60(-6.14%)
Sep 26, 2008 9.845 9.992 9.711 9.845 0 -0.18(-1.82%)
Sep 25, 2008 10.17 10.22 10.02 10.03 244,674 -0.04(-0.42%)
Sep 24, 2008 10.44 10.48 10.06 10.07 292,261 -0.21(-2.05%)
Sep 23, 2008 10.37 10.75 10.28 10.28 363,049 -0.22(-2.14%)
Sep 22, 2008 10.75 10.84 10.48 10.51 450,341 -0.22(-2.03%)
Sep 19, 2008 10.19 10.98 10.19 10.72 0 +0.91(+9.32%)
Sep 18, 2008 9.809 9.880 9.022 9.809 561,677 +0.23(+2.42%)
Sep 17, 2008 10.32 10.32 9.577 9.577 332,098 -0.90(-8.59%)
Sep 16, 2008 9.845 10.48 9.845 10.48 390,431 +0.41(+4.05%)
Sep 15, 2008 10.19 10.51 10.03 10.07 207,028 -0.46(-4.41%)
Sep 12, 2008 10.44 10.55 10.23 10.53 250,348 +0.09(+0.88%)
Sep 11, 2008 10.17 10.46 10.08 10.44 198,898 +0.14(+1.36%)
Sep 10, 2008 10.10 10.40 10.10 10.30 185,684 +0.30(+3.02%)
Sep 09, 2008 10.11 10.31 9.985 9.999 405,262 -0.12(-1.18%)
Sep 08, 2008 10.24 10.24 9.985 10.12 212,841 +0.23(+2.35%)
Sep 05, 2008 9.831 9.978 9.591 9.887 0 +0.05(+0.50%)
Sep 04, 2008 9.978 10.02 9.781 9.838 333,772 -0.16(-1.62%)
Sep 03, 2008 9.922 10.20 9.880 9.999 667,724 +0.04(+0.35%)
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.