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

Glatfelter (NY: GLT )

1.500 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 30, 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 (%)
Jun 30, 2004 9.788 9.908 9.774 9.901 340,164 +0.10(+1.00%)
Jun 29, 2004 9.479 9.802 9.458 9.802 228,530 +0.34(+3.57%)
Jun 28, 2004 9.444 9.542 9.381 9.465 180,321 -0.01(-0.15%)
Jun 25, 2004 9.141 9.479 9.120 9.479 327,081 +0.30(+3.30%)
Jun 24, 2004 9.191 9.226 9.148 9.177 188,000 +0.01(+0.08%)
Jun 23, 2004 9.113 9.170 9.022 9.170 155,292 +0.06(+0.70%)
Jun 22, 2004 8.930 9.141 8.895 9.106 126,566 +0.12(+1.33%)
Jun 21, 2004 9.015 9.043 8.888 8.987 61,007 -0.03(-0.31%)
Jun 18, 2004 8.994 9.099 8.973 9.015 156,856 +0.02(+0.23%)
Jun 17, 2004 8.909 9.008 8.811 8.994 96,702 +0.10(+1.11%)
Jun 16, 2004 8.909 8.966 8.797 8.895 145,764 +0.01(+0.16%)
Jun 15, 2004 8.663 9.008 8.663 8.881 189,422 +0.32(+3.69%)
Jun 14, 2004 8.881 8.959 8.558 8.565 171,788 -0.46(-5.14%)
Jun 10, 2004 8.860 9.050 8.839 9.029 279,157 +0.17(+1.90%)
Jun 09, 2004 8.818 8.952 8.818 8.860 269,202 -0.03(-0.32%)
Jun 08, 2004 8.762 8.902 8.670 8.888 153,728 +0.13(+1.44%)
Jun 07, 2004 8.579 8.790 8.544 8.762 155,434 +0.34(+4.01%)
Jun 04, 2004 8.298 8.565 8.270 8.424 72,242 +0.18(+2.22%)
Jun 03, 2004 8.445 8.452 8.234 8.241 166,811 -0.27(-3.22%)
Jun 02, 2004 8.684 8.684 8.487 8.516 215,589 -0.10(-1.14%)
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.