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 (%)
Oct 31, 2007 10.69 11.38 10.59 11.30 1,436,314 +0.61(+5.72%)
Oct 30, 2007 10.55 10.69 10.14 10.69 1,492,061 +0.64(+6.37%)
Oct 29, 2007 10.09 10.23 9.985 10.05 329,072 +0.03(+0.28%)
Oct 26, 2007 10.32 10.37 9.992 10.02 329,356 -0.18(-1.72%)
Oct 25, 2007 10.35 10.44 10.07 10.20 308,878 -0.12(-1.16%)
Oct 24, 2007 10.28 10.39 10.09 10.32 327,081 -0.02(-0.20%)
Oct 23, 2007 10.55 10.60 10.24 10.34 367,469 -0.11(-1.08%)
Oct 22, 2007 10.20 10.55 10.19 10.45 485,929 +0.16(+1.57%)
Oct 19, 2007 10.79 10.79 10.27 10.29 411,411 -0.54(-5.00%)
Oct 18, 2007 10.79 10.83 10.73 10.83 329,641 +0.00(+0.00%)
Oct 17, 2007 11.00 11.03 10.63 10.83 303,617 -0.05(-0.45%)
Oct 16, 2007 10.86 11.00 10.78 10.88 186,152 -0.03(-0.26%)
Oct 15, 2007 10.98 11.06 10.73 10.91 260,954 -0.11(-0.96%)
Oct 12, 2007 10.95 11.09 10.89 11.01 283,849 +0.06(+0.58%)
Oct 11, 2007 10.97 11.08 10.77 10.95 249,719 +0.02(+0.19%)
Oct 10, 2007 10.90 10.94 10.69 10.93 255,834 +0.00(+0.00%)
Oct 09, 2007 10.72 10.93 10.71 10.93 215,447 +0.22(+2.03%)
Oct 08, 2007 10.80 10.86 10.58 10.71 280,152 -0.09(-0.85%)
Oct 05, 2007 10.61 10.93 10.55 10.80 345,426 +0.28(+2.67%)
Oct 04, 2007 10.55 10.57 10.46 10.52 203,501 +0.02(+0.20%)
Oct 03, 2007 10.57 10.62 10.40 10.50 279,441 -0.17(-1.58%)
Oct 02, 2007 10.62 10.70 10.54 10.67 313,287 +0.05(+0.46%)
Oct 01, 2007 10.41 10.66 10.39 10.62 349,408 +0.18(+1.75%)
Sep 28, 2007 10.65 10.68 10.39 10.44 322,388 -0.22(-2.05%)
Sep 27, 2007 10.65 10.69 10.55 10.65 362,633 +0.07(+0.66%)
Sep 26, 2007 10.63 10.63 10.44 10.58 243,035 +0.03(+0.27%)
Sep 25, 2007 10.72 10.72 10.50 10.55 380,410 -0.25(-2.34%)
Sep 24, 2007 10.64 10.96 10.59 10.81 232,796 +0.15(+1.45%)
Sep 21, 2007 10.96 10.96 10.63 10.65 438,716 -0.20(-1.88%)
Sep 20, 2007 10.79 10.90 10.70 10.86 360,074 +0.00(+0.00%)
Sep 19, 2007 10.82 10.95 10.81 10.86 584,907 +0.17(+1.58%)
Sep 18, 2007 10.44 10.71 10.38 10.69 531,152 +0.32(+3.05%)
Sep 17, 2007 10.32 10.45 10.25 10.37 669,806 +0.01(+0.14%)
Sep 14, 2007 10.25 10.37 10.13 10.36 226,823 +0.11(+1.10%)
Sep 13, 2007 10.20 10.35 10.14 10.25 222,842 +0.02(+0.21%)
Sep 12, 2007 10.34 10.34 10.15 10.22 253,417 -0.14(-1.36%)
Sep 11, 2007 10.27 10.48 10.25 10.37 339,738 +0.14(+1.38%)
Sep 10, 2007 10.51 10.57 10.15 10.22 450,946 -0.24(-2.28%)
Sep 07, 2007 10.37 10.46 10.31 10.46 409,278 -0.08(-0.80%)
Sep 06, 2007 10.56 10.65 10.48 10.55 419,233 +0.03(+0.27%)
Sep 05, 2007 10.53 10.83 10.48 10.52 581,067 -0.03(-0.27%)
Sep 04, 2007 10.36 10.57 10.31 10.55 575,948 +0.17(+1.63%)
Aug 31, 2007 10.49 10.60 10.37 10.38 542,813 +0.02(+0.20%)
Aug 30, 2007 10.16 10.52 10.16 10.36 284,276 +0.09(+0.89%)
Aug 29, 2007 10.20 10.28 10.17 10.27 317,980 +0.08(+0.83%)
Aug 28, 2007 10.20 10.30 10.09 10.18 498,301 -0.19(-1.83%)
Aug 27, 2007 10.26 10.42 10.14 10.37 353,959 +0.13(+1.23%)
Aug 24, 2007 10.06 10.25 9.971 10.25 425,917 +0.17(+1.68%)
Aug 23, 2007 10.25 10.32 10.02 10.08 376,712 -0.18(-1.71%)
Aug 22, 2007 10.43 10.43 10.12 10.25 467,726 -0.07(-0.68%)
Aug 21, 2007 10.29 10.44 10.26 10.32 349,835 +0.03(+0.27%)
Aug 20, 2007 10.22 10.39 10.14 10.29 637,524 +0.11(+1.04%)
Aug 17, 2007 10.90 10.90 10.05 10.19 923,507 +0.23(+2.33%)
Aug 16, 2007 9.599 10.04 9.599 9.957 1,024,192 +0.36(+3.74%)
Aug 15, 2007 9.781 10.03 9.570 9.599 587,467 -0.18(-1.80%)
Aug 14, 2007 9.732 9.943 9.655 9.774 386,240 +0.01(+0.07%)
Aug 13, 2007 9.901 10.01 9.620 9.767 821,259 -0.13(-1.35%)
Aug 10, 2007 10.22 10.60 9.809 9.901 2,233,683 -0.23(-2.22%)
Aug 09, 2007 10.28 10.44 10.08 10.13 2,940,890 -0.15(-1.50%)
Aug 08, 2007 10.27 10.72 10.13 10.28 2,748,765 +0.25(+2.45%)
Aug 07, 2007 9.866 10.37 9.437 10.03 1,926,937 +0.17(+1.71%)
Aug 06, 2007 9.233 9.880 8.769 9.866 1,142,510 +0.62(+6.69%)
Aug 03, 2007 9.373 9.577 9.205 9.247 484,080 -0.33(-3.45%)
Aug 02, 2007 9.493 9.746 9.352 9.577 813,864 +0.17(+1.79%)
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.