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

Glatfelter (NY: GLT )

1.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2003 7.151 7.243 6.997 6.997 98,835 -0.08(-1.19%)
Feb 27, 2003 7.102 7.130 6.990 7.081 153,443 +0.04(+0.60%)
Feb 26, 2003 7.046 7.123 7.032 7.039 181,316 -0.04(-0.60%)
Feb 25, 2003 6.976 7.130 6.926 7.081 309,447 +0.04(+0.50%)
Feb 24, 2003 7.383 7.383 7.046 7.046 166,527 -0.39(-5.29%)
Feb 21, 2003 7.229 7.440 7.137 7.440 198,097 +0.28(+3.93%)
Feb 20, 2003 7.173 7.180 7.137 7.158 136,521 +0.01(+0.10%)
Feb 19, 2003 7.208 7.222 7.081 7.151 266,216 -0.08(-1.07%)
Feb 18, 2003 7.011 7.306 6.983 7.229 264,225 +0.19(+2.70%)
Feb 14, 2003 7.454 7.524 7.032 7.039 276,028 -0.42(-5.66%)
Feb 13, 2003 7.503 7.524 7.348 7.461 132,539 -0.04(-0.47%)
Feb 12, 2003 7.559 7.573 7.383 7.496 162,403 -0.05(-0.65%)
Feb 11, 2003 7.735 7.735 7.426 7.545 126,708 -0.19(-2.45%)
Feb 10, 2003 7.770 7.876 7.594 7.735 259,247 +0.03(+0.36%)
Feb 07, 2003 8.157 8.157 7.594 7.707 426,912 -0.45(-5.52%)
Feb 06, 2003 8.438 8.473 7.967 8.157 392,213 -0.52(-6.00%)
Feb 05, 2003 8.825 8.860 8.607 8.677 158,421 -0.08(-0.88%)
Feb 04, 2003 8.649 8.860 8.537 8.755 117,891 +0.05(+0.57%)
Feb 03, 2003 8.825 8.895 8.614 8.705 125,713 -0.08(-0.96%)
Jan 31, 2003 8.649 8.790 8.544 8.790 141,924 +0.18(+2.12%)
Jan 30, 2003 9.141 9.141 8.607 8.607 113,056 -0.50(-5.48%)
Jan 29, 2003 9.156 9.247 8.832 9.106 81,628 -0.04(-0.46%)
Jan 28, 2003 9.008 9.247 8.867 9.148 93,715 +0.21(+2.36%)
Jan 27, 2003 9.071 9.184 8.860 8.938 142,209 -0.13(-1.47%)
Jan 24, 2003 9.521 9.521 9.071 9.071 131,828 -0.38(-4.02%)
Jan 23, 2003 9.423 9.549 9.282 9.451 105,092 +0.10(+1.05%)
Jan 22, 2003 9.388 9.528 9.240 9.352 90,729 -0.11(-1.12%)
Jan 21, 2003 9.634 9.753 9.423 9.458 147,471 -0.17(-1.75%)
Jan 17, 2003 9.704 9.809 9.620 9.627 78,784 -0.18(-1.86%)
Jan 16, 2003 9.683 9.950 9.599 9.809 99,404 +0.20(+2.05%)
Jan 15, 2003 9.845 9.915 9.493 9.613 195,822 -0.23(-2.36%)
Jan 14, 2003 9.634 9.845 9.634 9.845 111,918 +0.18(+1.82%)
Jan 13, 2003 9.774 9.824 9.627 9.669 134,103 -0.03(-0.29%)
Jan 10, 2003 9.669 9.774 9.591 9.697 74,659 +0.10(+1.03%)
Jan 09, 2003 9.296 9.599 9.296 9.599 239,054 +0.40(+4.36%)
Jan 08, 2003 9.493 9.500 9.163 9.198 113,909 -0.34(-3.54%)
Jan 07, 2003 9.739 9.739 9.395 9.535 88,312 -0.13(-1.38%)
Jan 06, 2003 9.599 9.845 9.584 9.669 109,074 +0.06(+0.66%)
Jan 03, 2003 9.493 9.704 9.177 9.606 134,530 +0.04(+0.44%)
Jan 02, 2003 9.324 9.563 9.233 9.563 124,717 +0.31(+3.34%)
Dec 31, 2002 9.226 9.493 9.141 9.254 133,250 -0.17(-1.79%)
Dec 30, 2002 9.458 9.599 9.317 9.423 108,221 +0.02(+0.22%)
Dec 27, 2002 9.563 9.599 9.402 9.402 92,151 -0.23(-2.41%)
Dec 26, 2002 9.282 9.704 9.282 9.634 77,788 +0.25(+2.70%)
Dec 24, 2002 9.493 9.528 9.317 9.381 76,224 -0.12(-1.26%)
Dec 23, 2002 9.774 9.774 9.479 9.500 148,182 -0.34(-3.50%)
Dec 20, 2002 9.634 9.859 9.577 9.845 351,826 +0.28(+2.94%)
Dec 19, 2002 9.599 9.802 9.493 9.563 177,050 -0.05(-0.51%)
Dec 18, 2002 9.493 9.788 9.458 9.613 85,610 +0.05(+0.51%)
Dec 17, 2002 9.704 9.774 9.493 9.563 74,944 -0.21(-2.16%)
Dec 16, 2002 9.563 9.788 9.493 9.774 127,277 +0.20(+2.13%)
Dec 13, 2002 9.493 9.570 9.282 9.570 147,613 +0.08(+0.81%)
Dec 12, 2002 9.423 9.493 9.331 9.493 77,788 +0.00(+0.00%)
Dec 11, 2002 9.458 9.556 9.247 9.493 122,300 -0.03(-0.30%)
Dec 10, 2002 9.345 9.528 9.282 9.521 78,641 +0.19(+2.03%)
Dec 09, 2002 9.669 9.704 9.247 9.331 84,045 -0.31(-3.21%)
Dec 06, 2002 9.493 9.718 9.430 9.641 149,746 +0.01(+0.15%)
Dec 05, 2002 9.634 9.781 9.423 9.627 156,572 +0.03(+0.29%)
Dec 04, 2002 9.577 9.824 9.423 9.599 124,148 -0.05(-0.51%)
Dec 03, 2002 9.634 9.809 9.430 9.648 215,589 -0.06(-0.58%)
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.