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

Glatfelter (NY: GLT )

1.650 -0.040 (-2.37%)
Official Closing 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 (%)
Sep 30, 2010 8.678 8.819 8.526 8.678 9,132 +0.02(+0.19%)
Sep 29, 2010 8.533 8.690 8.476 8.662 211,473 +0.07(+0.83%)
Sep 28, 2010 8.433 8.597 8.148 8.590 599 +0.21(+2.47%)
Sep 27, 2010 8.355 8.448 8.205 8.383 196,786 +0.01(+0.09%)
Sep 24, 2010 8.134 8.376 8.084 8.376 250,449 +0.36(+4.45%)
Sep 23, 2010 8.369 8.419 7.970 8.020 2,482 -0.43(-5.07%)
Sep 22, 2010 8.569 8.655 8.362 8.448 144,804 -0.13(-1.50%)
Sep 21, 2010 8.640 8.769 8.540 8.576 329,043 -0.03(-0.33%)
Sep 20, 2010 8.312 8.619 8.084 8.605 332,042 +0.31(+3.79%)
Sep 17, 2010 8.291 8.433 8.048 8.291 580,711 +0.21(+2.56%)
Sep 15, 2010 7.805 8.141 7.770 8.084 205,404 +0.22(+2.81%)
Sep 14, 2010 8.148 8.148 7.805 7.863 280,687 -0.34(-4.17%)
Sep 13, 2010 8.084 8.234 8.034 8.205 250,639 +0.22(+2.77%)
Sep 10, 2010 8.005 8.091 7.877 7.984 138,662 +0.03(+0.36%)
Sep 09, 2010 7.905 7.977 7.784 7.955 158,361 +0.19(+2.48%)
Sep 08, 2010 7.991 8.048 7.748 7.763 213,441 -0.19(-2.33%)
Sep 07, 2010 8.205 8.205 7.927 7.948 2,021 -0.26(-3.21%)
Sep 03, 2010 8.084 8.219 7.970 8.212 275,375 +0.24(+2.95%)
Sep 02, 2010 7.770 7.991 7.634 7.977 1,004 +0.15(+1.91%)
Sep 01, 2010 7.434 7.841 7.392 7.827 382,773 +0.49(+6.61%)
Aug 31, 2010 7.335 7.370 7.192 7.342 1,962 +0.12(+1.68%)
Aug 30, 2010 7.456 7.456 7.206 7.220 628,084 -0.30(-3.98%)
Aug 27, 2010 7.520 7.534 7.277 7.520 402,185 +0.09(+1.25%)
Aug 26, 2010 7.534 7.634 7.356 7.427 1,415 -0.10(-1.33%)
Aug 25, 2010 7.413 7.627 7.333 7.527 1,401 +0.04(+0.48%)
Aug 24, 2010 7.599 7.656 7.492 7.492 5,696 -0.25(-3.23%)
Aug 23, 2010 8.141 8.184 7.720 7.741 358,862 -0.36(-4.41%)
Aug 20, 2010 8.041 8.127 7.920 8.098 282,512 +0.02(+0.27%)
Aug 19, 2010 8.312 8.348 7.977 8.077 4,895 -0.24(-2.92%)
Aug 18, 2010 8.526 8.526 8.284 8.319 22,066 -0.19(-2.26%)
Aug 17, 2010 8.383 8.658 8.362 8.512 3,379 +0.25(+3.02%)
Aug 16, 2010 8.234 8.512 8.198 8.262 415,991 -0.05(-0.60%)
Aug 13, 2010 8.312 8.398 8.241 8.312 216,276 -0.07(-0.85%)
Aug 12, 2010 8.319 8.519 8.291 8.383 324,128 -0.11(-1.34%)
Aug 11, 2010 8.483 8.612 8.405 8.498 6,136 -0.17(-1.98%)
Aug 10, 2010 8.526 8.801 8.319 8.669 2,616 +0.08(+0.91%)
Aug 09, 2010 8.348 8.612 8.348 8.590 227,164 +0.29(+3.53%)
Aug 06, 2010 8.298 8.341 8.077 8.298 257,526 -0.01(-0.09%)
Aug 05, 2010 8.333 8.440 8.212 8.305 192,211 -0.12(-1.44%)
Aug 04, 2010 8.498 8.583 8.362 8.426 315,949 -0.05(-0.59%)
Aug 03, 2010 8.298 9.026 8.241 8.476 372,381 +0.27(+3.30%)
Aug 02, 2010 8.241 8.391 8.034 8.205 497,876 +0.05(+0.61%)
Jul 30, 2010 8.155 8.455 8.148 8.155 459,679 -0.23(-2.72%)
Jul 29, 2010 8.455 8.576 8.341 8.383 245,095 -0.02(-0.25%)
Jul 28, 2010 8.405 8.676 8.369 8.405 2,273 -0.28(-3.20%)
Jul 27, 2010 8.804 8.840 8.583 8.683 198,888 -0.04(-0.49%)
Jul 26, 2010 8.512 8.747 8.439 8.726 307,358 +0.22(+2.60%)
Jul 23, 2010 8.141 8.583 8.134 8.505 253,068 +0.31(+3.74%)
Jul 22, 2010 7.912 8.241 7.912 8.198 292,655 +0.43(+5.51%)
Jul 21, 2010 8.341 8.341 7.763 7.770 329,266 -0.49(-5.88%)
Jul 20, 2010 7.984 8.262 7.920 8.255 324,444 +0.15(+1.85%)
Jul 19, 2010 7.998 8.162 7.927 8.105 384,257 +0.11(+1.43%)
Jul 16, 2010 7.991 8.155 7.927 7.991 452,192 -0.19(-2.35%)
Jul 15, 2010 8.055 8.212 7.948 8.184 384,907 +0.14(+1.77%)
Jul 14, 2010 8.069 8.134 7.948 8.041 196,096 -0.09(-1.14%)
Jul 13, 2010 8.134 8.169 7.748 8.134 5,558 +0.51(+6.74%)
Jul 12, 2010 7.713 7.820 7.527 7.620 119,409 -0.14(-1.84%)
Jul 09, 2010 7.763 7.770 7.591 7.763 182,230 +0.16(+2.16%)
Jul 08, 2010 7.599 7.634 7.434 7.599 1,688 +0.09(+1.24%)
Jul 07, 2010 7.449 7.549 7.377 7.506 440,947 +0.11(+1.45%)
Jul 06, 2010 7.399 7.877 7.349 7.399 2,842 -0.23(-2.99%)
Jul 02, 2010 7.627 7.756 7.470 7.627 244,807 -0.06(-0.74%)
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.