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 (%)
Feb 28, 2019 12.03 12.03 11.66 11.73 380,385 -0.30(-2.47%)
Feb 27, 2019 12.08 12.19 11.99 12.03 183,172 -0.05(-0.43%)
Feb 26, 2019 12.36 12.38 12.08 12.08 137,824 -0.32(-2.60%)
Feb 25, 2019 12.37 12.53 12.33 12.40 224,832 +0.11(+0.92%)
Feb 22, 2019 12.37 12.41 12.18 12.29 226,406 +0.00(+0.00%)
Feb 21, 2019 12.36 12.43 12.06 12.29 207,072 -0.07(-0.56%)
Feb 20, 2019 12.20 12.56 12.19 12.36 454,860 +0.14(+1.14%)
Feb 19, 2019 12.13 12.30 12.10 12.22 280,004 +0.05(+0.43%)
Feb 15, 2019 11.95 12.30 11.85 12.17 437,451 +0.32(+2.72%)
Feb 14, 2019 11.90 12.01 11.82 11.85 248,958 -0.08(-0.66%)
Feb 13, 2019 11.85 12.07 11.85 11.92 245,744 -0.04(-0.36%)
Feb 12, 2019 11.81 11.99 11.71 11.97 246,595 +0.24(+2.01%)
Feb 11, 2019 11.70 11.75 11.44 11.73 196,031 +0.09(+0.75%)
Feb 08, 2019 11.62 11.66 11.47 11.65 222,279 -0.04(-0.37%)
Feb 07, 2019 11.99 11.99 11.65 11.69 257,086 -0.32(-2.69%)
Feb 06, 2019 11.66 12.21 11.60 12.01 259,984 +0.41(+3.53%)
Feb 05, 2019 11.88 13.01 11.39 11.60 511,487 +0.17(+1.53%)
Feb 04, 2019 11.25 11.44 11.12 11.43 464,477 +0.07(+0.61%)
Feb 01, 2019 11.27 11.38 11.17 11.36 554,380 +0.21(+1.88%)
Jan 31, 2019 11.11 11.24 10.95 11.15 361,536 +0.00(+0.00%)
Jan 30, 2019 11.10 11.32 10.93 11.15 282,921 +0.16(+1.43%)
Jan 29, 2019 10.88 11.12 10.79 10.99 376,794 +0.14(+1.29%)
Jan 28, 2019 10.76 10.98 10.57 10.85 413,260 +0.01(+0.08%)
Jan 25, 2019 10.78 11.08 10.70 10.84 292,551 +0.21(+1.97%)
Jan 24, 2019 10.36 10.71 10.36 10.63 432,033 +0.27(+2.61%)
Jan 23, 2019 10.66 10.66 10.28 10.36 300,052 -0.24(-2.22%)
Jan 22, 2019 10.33 10.71 10.25 10.60 358,562 +0.16(+1.50%)
Jan 18, 2019 10.21 10.60 10.16 10.44 580,747 +0.32(+3.19%)
Jan 17, 2019 10.06 10.21 9.857 10.12 1,920,214 -0.03(-0.26%)
Jan 16, 2019 10.35 10.42 10.06 10.15 716,523 -0.12(-1.19%)
Jan 15, 2019 10.24 10.51 10.17 10.27 220,381 -0.05(-0.51%)
Jan 14, 2019 10.33 10.51 10.14 10.32 317,740 -0.10(-0.92%)
Jan 11, 2019 10.21 10.55 10.06 10.42 448,456 +0.15(+1.44%)
Jan 10, 2019 9.936 10.38 9.927 10.27 524,496 +0.31(+3.16%)
Jan 09, 2019 9.918 10.02 9.753 9.953 390,147 +0.06(+0.62%)
Jan 08, 2019 9.596 9.988 9.587 9.892 575,799 +0.40(+4.23%)
Jan 07, 2019 8.967 9.587 8.958 9.491 442,143 +0.52(+5.84%)
Jan 04, 2019 8.610 9.194 8.488 8.967 554,724 +0.50(+5.87%)
Jan 03, 2019 8.810 8.863 8.462 8.470 385,512 -0.38(-4.33%)
Jan 02, 2019 8.392 8.854 8.100 8.854 675,025 +0.45(+5.40%)
Dec 31, 2018 8.616 8.796 8.065 8.400 749,501 -0.30(-3.46%)
Dec 28, 2018 8.831 8.917 8.573 8.702 578,130 -0.14(-1.56%)
Dec 27, 2018 8.581 8.839 8.426 8.839 764,938 +0.03(+0.39%)
Dec 26, 2018 8.581 8.848 8.487 8.805 721,013 +0.22(+2.61%)
Dec 24, 2018 8.547 8.917 8.487 8.581 220,400 +0.03(+0.30%)
Dec 21, 2018 9.072 9.089 8.504 8.555 1,342,852 -0.49(-5.42%)
Dec 20, 2018 9.459 9.554 8.969 9.046 604,494 -0.44(-4.63%)
Dec 19, 2018 9.528 9.898 9.416 9.485 286,741 -0.03(-0.36%)
Dec 18, 2018 9.838 10.03 9.519 9.519 492,991 -0.24(-2.47%)
Dec 17, 2018 9.399 10.04 9.278 9.760 793,511 +0.34(+3.56%)
Dec 14, 2018 9.356 9.786 9.339 9.425 300,102 -0.05(-0.55%)
Dec 13, 2018 9.752 9.752 9.330 9.476 258,834 -0.26(-2.65%)
Dec 12, 2018 9.528 9.941 9.515 9.735 279,695 +0.34(+3.67%)
Dec 11, 2018 10.12 10.27 9.390 9.390 597,164 -0.71(-6.99%)
Dec 10, 2018 10.16 10.30 9.941 10.10 353,237 -0.09(-0.84%)
Dec 07, 2018 10.16 10.33 10.05 10.18 290,808 -0.03(-0.34%)
Dec 06, 2018 10.20 10.44 10.03 10.22 634,543 -0.15(-1.41%)
Dec 04, 2018 10.82 10.93 10.34 10.36 352,850 -0.51(-4.67%)
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.