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

Glatfelter (NY: GLT )

1.730 +0.030 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2011 11.30 11.35 11.08 11.08 249,318 -0.41(-3.60%)
Oct 28, 2011 11.60 11.65 11.45 11.49 236,221 -0.10(-0.89%)
Oct 27, 2011 11.14 11.66 11.14 11.60 633,022 +0.75(+6.95%)
Oct 26, 2011 10.83 10.90 10.40 10.84 348,062 +0.24(+2.23%)
Oct 25, 2011 10.98 11.03 10.57 10.61 267,285 -0.45(-4.07%)
Oct 24, 2011 10.60 11.08 10.60 11.06 262,721 +0.51(+4.83%)
Oct 21, 2011 10.54 10.56 10.24 10.55 305,911 +0.23(+2.22%)
Oct 20, 2011 10.52 10.52 10.03 10.32 357,003 -0.18(-1.69%)
Oct 19, 2011 10.80 10.90 10.41 10.49 293,653 -0.33(-3.00%)
Oct 18, 2011 10.36 10.88 10.24 10.82 417,950 +0.48(+4.64%)
Oct 17, 2011 10.78 10.78 10.29 10.34 370,452 -0.63(-5.72%)
Oct 14, 2011 10.71 11.00 10.66 10.97 225,481 +0.35(+3.27%)
Oct 13, 2011 10.71 10.71 10.40 10.62 239,155 -0.21(-1.91%)
Oct 12, 2011 10.66 10.91 10.66 10.83 265,722 +0.23(+2.16%)
Oct 11, 2011 10.51 10.70 10.35 10.60 306,713 +0.03(+0.28%)
Oct 10, 2011 10.33 10.58 10.24 10.57 266,269 +0.44(+4.38%)
Oct 07, 2011 10.35 10.39 9.941 10.13 252,136 -0.16(-1.51%)
Oct 06, 2011 10.19 10.41 10.12 10.28 336,413 +0.11(+1.09%)
Oct 05, 2011 10.34 10.35 10.02 10.17 359,417 -0.17(-1.64%)
Oct 04, 2011 9.365 10.44 9.202 10.34 530,595 +0.92(+9.80%)
Oct 03, 2011 9.756 10.01 9.409 9.417 602,381 -0.27(-2.82%)
Sep 30, 2011 9.866 10.10 9.690 9.690 345,554 -0.27(-2.72%)
Sep 29, 2011 9.881 10.02 9.675 9.961 228,849 +0.34(+3.59%)
Sep 28, 2011 10.23 10.23 9.609 9.616 414,411 -0.58(-5.68%)
Sep 27, 2011 10.12 10.45 9.991 10.20 504,777 +0.32(+3.27%)
Sep 26, 2011 9.837 9.939 9.616 9.873 390,278 +0.15(+1.58%)
Sep 23, 2011 9.338 9.866 9.338 9.719 432,606 +0.34(+3.60%)
Sep 22, 2011 9.044 9.514 8.956 9.382 872,103 +0.06(+0.63%)
Sep 21, 2011 9.631 9.697 9.272 9.323 449,625 -0.29(-2.98%)
Sep 20, 2011 9.851 9.998 9.602 9.609 261,932 -0.21(-2.09%)
Sep 19, 2011 9.778 9.939 9.639 9.815 175,287 -0.21(-2.05%)
Sep 16, 2011 10.09 10.09 9.837 10.02 291,808 +0.00(+0.00%)
Sep 15, 2011 10.03 10.05 9.807 10.02 294,089 +0.12(+1.26%)
Sep 14, 2011 10.09 10.09 9.697 9.895 439,256 -0.05(-0.52%)
Sep 13, 2011 9.807 10.02 9.748 9.947 281,972 +0.18(+1.88%)
Sep 12, 2011 9.690 9.969 9.536 9.763 262,757 -0.11(-1.11%)
Sep 09, 2011 9.925 10.01 9.686 9.873 437,740 -0.14(-1.39%)
Sep 08, 2011 10.25 10.42 10.01 10.01 287,320 -0.29(-2.78%)
Sep 07, 2011 10.05 10.34 9.903 10.30 427,760 +0.45(+4.54%)
Sep 06, 2011 9.411 9.873 9.411 9.851 307,528 +0.10(+1.05%)
Sep 02, 2011 9.844 10.09 9.726 9.748 327,124 -0.28(-2.78%)
Sep 01, 2011 10.57 10.57 9.961 10.03 390,248 -0.51(-4.81%)
Aug 31, 2011 10.61 10.79 10.41 10.53 405,647 +0.00(+0.00%)
Aug 30, 2011 10.34 10.64 10.20 10.53 780,092 +0.16(+1.56%)
Aug 29, 2011 10.24 10.42 10.16 10.37 412,623 +0.27(+2.69%)
Aug 26, 2011 9.682 10.15 9.492 10.10 329,511 +0.34(+3.46%)
Aug 25, 2011 10.19 10.19 9.719 9.763 303,906 -0.32(-3.13%)
Aug 24, 2011 10.03 10.32 9.910 10.08 379,493 +0.06(+0.59%)
Aug 23, 2011 9.638 10.03 9.543 10.02 332,634 +0.45(+4.75%)
Aug 22, 2011 9.748 9.778 9.455 9.565 259,415 +0.11(+1.16%)
Aug 19, 2011 9.477 9.771 9.352 9.455 586,088 -0.22(-2.27%)
Aug 18, 2011 10.02 10.08 9.580 9.675 397,770 -0.70(-6.72%)
Aug 17, 2011 10.12 10.53 10.12 10.37 362,346 +0.32(+3.21%)
Aug 16, 2011 10.05 10.25 9.917 10.05 343,974 -0.15(-1.44%)
Aug 15, 2011 9.947 10.27 9.947 10.20 345,475 +0.36(+3.65%)
Aug 12, 2011 9.682 9.976 9.506 9.837 564,893 +0.28(+2.92%)
Aug 11, 2011 8.766 9.785 8.692 9.558 952,729 +0.88(+10.14%)
Aug 10, 2011 9.191 9.191 8.670 8.678 1,020,437 -0.72(-7.65%)
Aug 09, 2011 9.572 9.404 8.604 9.396 1,373,780 +0.48(+5.35%)
Aug 08, 2011 9.572 9.961 8.905 8.920 962,723 -0.91(-9.25%)
Aug 05, 2011 9.822 10.01 9.536 9.829 796,461 +0.10(+1.06%)
Aug 04, 2011 9.741 10.01 9.719 9.726 570,413 -0.15(-1.56%)
Aug 03, 2011 10.51 10.56 9.279 9.881 1,082,544 -0.62(-5.87%)
Aug 02, 2011 10.95 11.19 10.48 10.50 535,650 -0.65(-5.79%)
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.