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

Glatfelter (NY: GLT )

1.460 -0.040 (-2.67%)
Streaming Delayed Price Updated: 9:56 AM 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, 2022 6.830 6.970 6.640 6.880 276,329 -0.11(-1.57%)
Jun 29, 2022 6.784 6.990 6.608 6.990 373,359 +0.18(+2.59%)
Jun 28, 2022 7.304 7.343 6.804 6.814 277,446 -0.38(-5.31%)
Jun 27, 2022 7.245 7.358 7.166 7.196 315,249 +0.02(+0.27%)
Jun 24, 2022 7.245 7.387 7.157 7.176 579,896 +0.04(+0.55%)
Jun 23, 2022 7.059 7.215 6.941 7.137 220,202 +0.13(+1.82%)
Jun 22, 2022 6.931 7.157 6.912 7.010 465,896 +0.02(+0.28%)
Jun 21, 2022 6.853 7.088 6.647 6.990 628,619 +0.32(+4.85%)
Jun 17, 2022 6.627 6.828 6.549 6.666 597,714 +0.13(+1.95%)
Jun 16, 2022 6.823 6.853 6.441 6.539 577,134 -0.47(-6.71%)
Jun 15, 2022 6.980 7.137 6.725 7.010 579,483 +0.15(+2.14%)
Jun 14, 2022 7.147 7.240 6.853 6.863 333,949 -0.33(-4.63%)
Jun 13, 2022 7.608 7.608 7.049 7.196 497,714 -0.62(-7.90%)
Jun 10, 2022 7.814 7.843 7.588 7.814 226,311 -0.15(-1.85%)
Jun 09, 2022 8.088 8.196 7.921 7.961 237,125 -0.23(-2.75%)
Jun 08, 2022 8.363 8.402 8.142 8.186 214,762 -0.23(-2.68%)
Jun 07, 2022 8.333 8.510 8.166 8.412 300,520 -0.03(-0.35%)
Jun 06, 2022 8.255 8.451 8.078 8.441 320,841 +0.38(+4.74%)
Jun 03, 2022 8.461 8.461 8.039 8.059 198,392 -0.45(-5.30%)
Jun 02, 2022 8.363 8.510 8.157 8.510 236,330 +0.23(+2.72%)
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.