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 (%)
Oct 31, 2002 8.227 8.755 8.101 8.480 158,421 +0.39(+4.78%)
Oct 30, 2002 8.199 8.199 7.468 8.094 327,508 -0.10(-1.20%)
Oct 29, 2002 8.635 8.790 8.192 8.192 162,260 -0.44(-5.05%)
Oct 28, 2002 8.818 8.881 8.614 8.628 59,301 -0.20(-2.23%)
Oct 25, 2002 8.614 8.888 8.593 8.825 82,481 +0.14(+1.62%)
Oct 24, 2002 8.860 8.860 8.614 8.684 120,593 -0.11(-1.20%)
Oct 23, 2002 8.614 8.790 8.445 8.790 108,647 +0.24(+2.80%)
Oct 22, 2002 8.720 8.720 8.438 8.551 69,967 -0.20(-2.33%)
Oct 21, 2002 8.438 8.790 8.403 8.755 68,971 +0.26(+3.06%)
Oct 18, 2002 8.614 8.614 8.227 8.495 96,133 -0.12(-1.39%)
Oct 17, 2002 8.649 8.755 8.509 8.614 92,578 +0.04(+0.41%)
Oct 16, 2002 8.649 8.790 8.530 8.579 106,088 -0.11(-1.29%)
Oct 15, 2002 7.932 8.895 7.932 8.691 201,937 +0.83(+10.55%)
Oct 14, 2002 7.841 7.932 7.700 7.862 102,675 -0.20(-2.44%)
Oct 11, 2002 8.016 8.143 7.805 8.059 79,921 +0.39(+5.04%)
Oct 10, 2002 7.419 7.805 7.187 7.672 103,244 +0.18(+2.44%)
Oct 09, 2002 8.052 8.122 7.454 7.489 169,798 -0.53(-6.58%)
Oct 08, 2002 7.883 8.087 7.855 8.016 171,220 +0.13(+1.60%)
Oct 07, 2002 8.073 8.157 7.876 7.890 5,375,515 -0.14(-1.75%)
Oct 04, 2002 7.841 8.087 7.756 8.030 142,636 -0.01(-0.17%)
Oct 03, 2002 8.270 8.326 8.037 8.044 175,201 -0.22(-2.64%)
Oct 02, 2002 8.157 8.431 8.157 8.262 282,427 -0.04(-0.42%)
Oct 01, 2002 8.157 8.298 7.876 8.298 296,506 +0.18(+2.16%)
Sep 30, 2002 8.298 8.438 8.122 8.122 128,415 -0.23(-2.70%)
Sep 27, 2002 8.649 8.720 8.312 8.347 129,837 -0.27(-3.10%)
Sep 26, 2002 8.431 8.614 8.368 8.614 174,206 +0.25(+3.03%)
Sep 25, 2002 8.192 8.431 8.122 8.361 144,058 +0.22(+2.68%)
Sep 24, 2002 8.368 8.368 8.087 8.143 155,292 -0.21(-2.53%)
Sep 23, 2002 8.417 8.649 8.333 8.354 91,582 -0.08(-1.00%)
Sep 20, 2002 8.389 8.832 8.389 8.438 218,860 +0.12(+1.44%)
Sep 19, 2002 8.473 8.720 8.319 8.319 107,510 -0.19(-2.23%)
Sep 18, 2002 8.720 8.720 8.473 8.509 72,384 -0.28(-3.20%)
Sep 17, 2002 8.930 9.001 8.720 8.790 118,602 -0.11(-1.26%)
Sep 16, 2002 9.036 9.043 8.874 8.902 76,650 -0.09(-1.02%)
Sep 13, 2002 9.050 9.106 8.860 8.994 426,628 -0.08(-0.85%)
Sep 12, 2002 9.233 9.247 9.064 9.071 106,514 -0.23(-2.49%)
Sep 11, 2002 9.212 9.409 9.212 9.303 118,744 +0.17(+1.85%)
Sep 10, 2002 9.036 9.156 8.994 9.134 141,782 +0.17(+1.88%)
Sep 09, 2002 9.078 9.198 8.811 8.966 164,678 -0.18(-2.00%)
Sep 06, 2002 9.500 9.500 9.036 9.148 258,394 -0.33(-3.49%)
Sep 05, 2002 9.838 9.845 9.479 9.479 172,073 -0.43(-4.33%)
Sep 04, 2002 10.20 10.20 9.493 9.908 203,643 +0.31(+3.22%)
Sep 03, 2002 9.577 9.599 9.423 9.599 174,633 +0.00(+0.00%)
Aug 30, 2002 9.198 9.809 9.198 9.599 186,152 +0.40(+4.36%)
Aug 29, 2002 9.514 9.514 9.134 9.198 311,438 -0.25(-2.61%)
Aug 28, 2002 9.599 9.655 9.395 9.444 118,887 -0.16(-1.68%)
Aug 27, 2002 9.739 9.985 9.606 9.606 138,369 -0.09(-0.94%)
Aug 26, 2002 9.669 9.718 9.479 9.697 125,855 +0.17(+1.77%)
Aug 23, 2002 9.563 9.669 9.366 9.528 150,741 -0.11(-1.17%)
Aug 22, 2002 9.669 9.753 9.493 9.641 114,478 +0.00(+0.00%)
Aug 21, 2002 9.599 9.676 9.500 9.641 227,819 +0.14(+1.48%)
Aug 20, 2002 9.641 9.711 9.458 9.500 110,781 -0.04(-0.37%)
Aug 16, 2002 9.704 9.739 9.388 9.535 124,006 -0.31(-3.14%)
Aug 15, 2002 9.599 9.936 9.479 9.845 128,841 +0.25(+2.64%)
Aug 14, 2002 9.310 9.606 9.064 9.591 162,687 +0.29(+3.10%)
Aug 13, 2002 9.845 9.845 9.205 9.303 116,327 -0.45(-4.61%)
Aug 12, 2002 9.599 9.802 9.359 9.753 85,610 -0.05(-0.50%)
Aug 07, 2002 9.774 9.950 9.563 9.802 94,711 +0.01(+0.14%)
Aug 06, 2002 9.451 9.817 9.451 9.788 151,737 +0.36(+3.80%)
Aug 05, 2002 9.964 9.985 9.317 9.430 181,743 -0.53(-5.36%)
Aug 02, 2002 10.49 10.49 9.732 9.964 170,651 -0.53(-5.03%)
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.