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

Glatfelter (NY: GLT )

1.720 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2009 8.227 8.347 7.932 8.073 263,388 -0.11(-1.29%)
Sep 29, 2009 8.375 8.382 8.073 8.178 434,013 -0.16(-1.94%)
Sep 28, 2009 8.396 8.522 8.248 8.340 203,396 +0.01(+0.17%)
Sep 25, 2009 8.213 8.516 8.150 8.326 291,603 +0.13(+1.54%)
Sep 24, 2009 8.248 8.368 8.044 8.199 494,737 +0.03(+0.34%)
Sep 23, 2009 8.164 8.487 8.101 8.171 374,983 +0.04(+0.52%)
Sep 22, 2009 8.016 8.227 7.918 8.129 205,169 +0.15(+1.94%)
Sep 21, 2009 8.213 8.213 7.911 7.974 220,774 -0.28(-3.41%)
Sep 18, 2009 8.108 8.410 8.101 8.255 310,022 -0.13(-1.51%)
Sep 17, 2009 8.480 8.537 8.354 8.382 197,655 -0.06(-0.67%)
Sep 16, 2009 8.389 8.537 8.319 8.438 235,430 +0.13(+1.61%)
Sep 15, 2009 7.904 8.312 7.883 8.305 460,169 +0.41(+5.16%)
Sep 14, 2009 7.826 8.037 7.819 7.897 242,775 -0.03(-0.35%)
Sep 11, 2009 7.925 7.974 7.770 7.925 197,294 -0.01(-0.18%)
Sep 10, 2009 7.826 7.988 7.735 7.939 258,004 +0.11(+1.44%)
Sep 09, 2009 7.559 7.960 7.496 7.826 268,185 +0.30(+4.02%)
Sep 08, 2009 7.510 7.573 7.468 7.524 366,618 +0.10(+1.33%)
Sep 04, 2009 7.278 7.517 7.229 7.426 334,806 +0.17(+2.33%)
Sep 03, 2009 7.271 7.271 6.983 7.257 318,900 +0.06(+0.88%)
Sep 02, 2009 7.250 7.334 7.074 7.194 234,764 -0.06(-0.78%)
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.