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

Glatfelter (NY: GLT )

1.730 -0.060 (-3.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
Mar 31, 2008 9.918 10.15 9.918 10.06 1,099,075 +0.12(+1.21%)
Mar 28, 2008 9.912 10.18 9.818 9.938 835,273 +0.06(+0.61%)
Mar 27, 2008 9.925 9.978 9.765 9.878 237,211 -0.07(-0.67%)
Mar 26, 2008 9.918 10.02 9.872 9.945 280,686 +0.00(+0.00%)
Mar 25, 2008 9.645 9.965 9.645 9.945 339,735 +0.25(+2.54%)
Mar 24, 2008 9.312 9.785 9.312 9.699 396,604 +0.45(+4.90%)
Mar 21, 2008 9.213 9.366 9.173 9.246 1,172,687 +0.00(+0.00%)
Mar 20, 2008 9.213 9.366 9.173 9.246 1,172,687 -0.06(-0.64%)
Mar 19, 2008 9.745 9.745 9.306 9.306 369,413 -0.31(-3.19%)
Mar 18, 2008 9.479 9.665 9.386 9.612 587,895 +0.33(+3.59%)
Mar 17, 2008 9.106 9.426 9.033 9.279 331,705 -0.11(-1.20%)
Mar 14, 2008 9.399 9.552 9.079 9.392 503,867 +0.10(+1.07%)
Mar 13, 2008 8.767 9.312 8.680 9.292 967,429 +0.41(+4.65%)
Mar 12, 2008 9.026 9.059 8.827 8.880 467,061 -0.11(-1.26%)
Mar 11, 2008 8.953 9.073 8.740 8.993 396,003 +0.31(+3.60%)
Mar 10, 2008 9.040 9.040 8.640 8.680 268,609 -0.31(-3.41%)
Mar 07, 2008 8.873 9.153 8.827 8.986 400,792 +0.03(+0.37%)
Mar 06, 2008 8.886 9.033 8.833 8.953 568,015 +0.01(+0.07%)
Mar 05, 2008 8.973 9.059 8.840 8.946 392,617 +0.07(+0.75%)
Mar 04, 2008 8.773 8.960 8.680 8.880 479,080 +0.07(+0.76%)
Mar 03, 2008 8.813 8.833 8.633 8.813 419,739 +0.05(+0.53%)
Feb 29, 2008 9.146 9.146 8.727 8.767 477,427 -0.32(-3.52%)
Feb 28, 2008 9.286 9.286 9.066 9.086 410,725 -0.29(-3.05%)
Feb 27, 2008 9.346 9.486 9.199 9.372 441,374 -0.03(-0.35%)
Feb 26, 2008 9.020 9.446 9.020 9.406 442,574 +0.33(+3.67%)
Feb 25, 2008 8.980 9.079 8.793 9.073 420,203 +0.11(+1.26%)
Feb 22, 2008 8.966 9.053 8.760 8.960 467,061 +0.01(+0.15%)
Feb 21, 2008 9.592 9.592 8.933 8.946 470,822 -0.57(-6.01%)
Feb 20, 2008 9.193 9.619 9.166 9.519 675,579 +0.18(+1.92%)
Feb 19, 2008 9.765 9.825 9.312 9.339 841,629 +0.59(+6.69%)
Feb 18, 2008 8.740 8.820 8.587 8.753 0 +0.00(+0.00%)
Feb 15, 2008 8.740 8.820 8.587 8.753 358,088 -0.07(-0.75%)
Feb 14, 2008 9.133 9.133 8.820 8.820 215,931 -0.28(-3.07%)
Feb 13, 2008 8.953 9.119 8.860 9.099 329,452 +0.28(+3.17%)
Feb 12, 2008 8.886 8.986 8.747 8.820 352,425 -0.03(-0.38%)
Feb 11, 2008 9.033 9.033 8.787 8.853 503,116 -0.19(-2.13%)
Feb 08, 2008 9.086 9.186 8.953 9.046 320,137 -0.07(-0.73%)
Feb 07, 2008 9.026 9.226 8.920 9.113 378,577 +0.05(+0.51%)
Feb 06, 2008 9.173 9.253 8.953 9.066 432,358 -0.01(-0.15%)
Feb 05, 2008 9.352 9.352 9.066 9.079 634,116 -0.45(-4.68%)
Feb 04, 2008 10.08 10.08 9.446 9.525 451,287 -0.56(-5.54%)
Feb 01, 2008 9.645 10.18 9.545 10.08 406,623 +0.47(+4.84%)
Jan 31, 2008 9.053 9.692 9.033 9.619 415,232 +0.40(+4.33%)
Jan 30, 2008 9.466 9.565 9.173 9.219 502,215 -0.30(-3.15%)
Jan 29, 2008 9.732 9.732 9.439 9.519 368,211 -0.14(-1.45%)
Jan 28, 2008 9.366 9.732 9.193 9.659 260,647 +0.29(+3.13%)
Jan 25, 2008 9.572 9.752 9.246 9.366 326,297 -0.12(-1.26%)
Jan 24, 2008 9.486 9.585 9.126 9.486 518,139 +0.05(+0.56%)
Jan 23, 2008 8.793 9.452 8.720 9.432 418,237 +0.39(+4.34%)
Jan 22, 2008 8.554 9.186 8.554 9.040 366,708 +0.12(+1.34%)
Jan 21, 2008 8.986 9.213 8.667 8.920 0 +0.00(+0.00%)
Jan 18, 2008 8.986 9.213 8.667 8.920 399,158 -0.07(-0.74%)
Jan 17, 2008 9.319 9.432 8.960 8.986 357,695 -0.34(-3.64%)
Jan 16, 2008 9.040 9.492 9.040 9.326 331,405 +0.25(+2.71%)
Jan 15, 2008 9.073 9.186 8.960 9.079 245,323 -0.14(-1.52%)
Jan 14, 2008 9.066 9.266 8.993 9.219 287,688 +0.30(+3.36%)
Jan 11, 2008 9.426 9.439 8.913 8.920 861,262 -0.63(-6.56%)
Jan 10, 2008 9.219 9.752 9.219 9.545 506,309 +0.21(+2.28%)
Jan 09, 2008 9.119 9.332 8.986 9.332 439,569 +0.12(+1.30%)
Jan 08, 2008 9.452 9.772 9.193 9.213 512,130 -0.23(-2.47%)
Jan 07, 2008 9.239 9.599 9.206 9.446 646,438 +0.18(+1.94%)
Jan 04, 2008 9.719 9.719 9.159 9.266 562,059 -0.57(-5.75%)
Jan 03, 2008 9.865 10.00 9.692 9.832 492,150 +0.04(+0.41%)
Jan 02, 2008 10.16 10.28 9.758 9.792 561,848 -0.40(-3.92%)
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.