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

Glatfelter (NY: GLT )

1.720 +0.020 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Oct 31, 2006 10.53 10.60 10.22 10.29 423,357 -0.17(-1.61%)
Oct 30, 2006 10.27 10.55 10.23 10.46 448,101 +0.27(+2.62%)
Oct 27, 2006 10.13 10.27 10.11 10.20 294,231 +0.05(+0.48%)
Oct 26, 2006 10.06 10.15 9.971 10.15 583,058 +0.16(+1.62%)
Oct 25, 2006 10.02 10.18 9.824 9.985 572,250 -0.07(-0.70%)
Oct 24, 2006 10.15 10.22 9.985 10.06 340,875 -0.08(-0.76%)
Oct 23, 2006 10.06 10.23 10.03 10.13 209,616 +0.00(+0.00%)
Oct 20, 2006 10.10 10.27 10.06 10.13 430,752 +0.08(+0.77%)
Oct 19, 2006 10.02 10.18 9.985 10.06 613,491 -0.01(-0.14%)
Oct 18, 2006 10.12 10.28 10.01 10.07 368,037 -0.06(-0.56%)
Oct 17, 2006 10.27 10.30 10.06 10.13 246,164 -0.21(-2.04%)
Oct 16, 2006 10.34 10.39 10.23 10.34 213,882 +0.06(+0.62%)
Oct 13, 2006 10.17 10.40 10.17 10.27 520,201 +0.13(+1.25%)
Oct 12, 2006 9.929 10.15 9.915 10.15 399,181 +0.33(+3.37%)
Oct 11, 2006 9.739 9.915 9.662 9.817 258,110 +0.01(+0.14%)
Oct 10, 2006 9.964 10.02 9.725 9.802 803,625 -0.13(-1.34%)
Oct 09, 2006 9.690 9.985 9.591 9.936 447,532 +0.23(+2.32%)
Oct 06, 2006 9.781 9.809 9.570 9.711 460,047 -0.07(-0.72%)
Oct 05, 2006 9.570 9.845 9.570 9.781 385,529 +0.25(+2.58%)
Oct 04, 2006 9.479 9.563 9.458 9.535 488,489 +0.04(+0.37%)
Oct 03, 2006 9.620 9.669 9.458 9.500 1,046,376 -0.18(-1.82%)
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.