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

Glatfelter (NY: GLT )

1.795 +0.205 (+12.89%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 14, 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 30, 2009 7.700 7.798 7.299 7.433 645,440 -0.34(-4.34%)
Oct 29, 2009 7.630 7.791 7.461 7.770 345,079 +0.25(+3.27%)
Oct 28, 2009 7.594 7.700 7.391 7.524 690,420 -0.12(-1.56%)
Oct 27, 2009 7.679 7.798 7.496 7.644 494,666 +0.01(+0.18%)
Oct 26, 2009 7.658 7.763 7.320 7.630 409,678 -0.04(-0.55%)
Oct 23, 2009 7.609 7.714 7.566 7.672 401,425 -0.13(-1.71%)
Oct 22, 2009 7.447 7.883 7.117 7.805 319,278 +0.36(+4.82%)
Oct 21, 2009 7.700 7.974 7.419 7.447 325,834 -0.26(-3.38%)
Oct 20, 2009 7.728 7.770 7.601 7.707 363,973 -0.37(-4.53%)
Oct 19, 2009 8.087 8.150 7.995 8.073 187,211 +0.06(+0.70%)
Oct 16, 2009 8.248 8.248 7.953 8.016 174,547 -0.27(-3.31%)
Oct 15, 2009 8.255 8.333 8.087 8.291 152,705 -0.01(-0.08%)
Oct 14, 2009 8.255 8.319 8.185 8.298 147,215 +0.16(+1.99%)
Oct 13, 2009 8.185 8.185 7.967 8.136 100,891 -0.04(-0.43%)
Oct 12, 2009 8.354 8.424 8.094 8.171 107,277 -0.13(-1.61%)
Oct 09, 2009 8.052 8.305 8.030 8.305 162,078 +0.27(+3.42%)
Oct 08, 2009 8.178 8.277 8.009 8.030 327,257 -0.11(-1.30%)
Oct 07, 2009 8.143 8.213 8.037 8.136 126,372 -0.02(-0.26%)
Oct 06, 2009 8.248 8.298 8.009 8.157 128,439 +0.01(+0.09%)
Oct 05, 2009 8.030 8.213 7.876 8.150 218,497 +0.12(+1.49%)
Oct 02, 2009 7.862 8.122 7.862 8.030 367,227 +0.06(+0.71%)
Oct 01, 2009 8.066 8.094 7.876 7.974 333,465 -0.10(-1.22%)
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%)
Sep 01, 2009 7.327 7.517 7.011 7.250 562,573 -0.08(-1.15%)
Aug 31, 2009 7.088 7.503 6.969 7.334 460,839 +0.18(+2.56%)
Aug 28, 2009 7.524 7.644 7.123 7.151 390,431 -0.32(-4.33%)
Aug 27, 2009 7.510 7.616 7.264 7.475 309,205 -0.04(-0.47%)
Aug 26, 2009 7.482 7.630 7.447 7.510 377,450 -0.02(-0.28%)
Aug 25, 2009 7.517 7.763 7.468 7.531 499,797 +0.02(+0.28%)
Aug 24, 2009 7.489 7.686 7.373 7.510 342,164 +0.06(+0.85%)
Aug 21, 2009 7.714 7.876 6.835 7.447 1,135,576 -0.20(-2.67%)
Aug 20, 2009 7.841 8.030 7.299 7.651 572,911 -0.17(-2.16%)
Aug 19, 2009 7.805 7.953 7.732 7.819 359,553 -0.07(-0.89%)
Aug 18, 2009 7.876 7.974 7.805 7.890 310,514 -0.03(-0.36%)
Aug 17, 2009 7.911 7.918 7.735 7.918 232,500 -0.13(-1.57%)
Aug 14, 2009 8.319 8.361 7.960 8.044 287,095 -0.23(-2.80%)
Aug 13, 2009 8.375 8.389 8.178 8.277 212,566 -0.02(-0.25%)
Aug 12, 2009 8.129 8.495 8.037 8.298 342,942 +0.13(+1.64%)
Aug 11, 2009 8.248 8.262 7.855 8.164 428,070 -0.11(-1.28%)
Aug 10, 2009 7.904 8.291 7.813 8.270 374,708 +0.36(+4.53%)
Aug 07, 2009 7.841 8.136 7.798 7.911 394,875 +0.23(+2.93%)
Aug 06, 2009 7.932 8.002 7.623 7.686 393,490 -0.17(-2.15%)
Aug 05, 2009 7.609 8.052 7.609 7.855 561,347 +0.49(+6.69%)
Aug 04, 2009 6.730 7.398 6.730 7.362 304,638 +0.05(+0.67%)
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.