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

Glatfelter (NY: GLT )

1.490 +0.010 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 27, 2004 7.876 8.192 7.876 8.192 107,368 +0.09(+1.13%)
Feb 26, 2004 8.016 8.108 7.995 8.101 131,259 +0.06(+0.79%)
Feb 25, 2004 7.981 8.059 7.876 8.037 116,327 +0.01(+0.09%)
Feb 24, 2004 7.876 8.108 7.784 8.030 142,209 +0.11(+1.33%)
Feb 23, 2004 7.946 7.981 7.876 7.925 110,496 -0.04(-0.44%)
Feb 20, 2004 7.883 8.087 7.756 7.960 98,551 +0.08(+1.07%)
Feb 19, 2004 7.988 8.037 7.841 7.876 130,121 -0.04(-0.53%)
Feb 18, 2004 8.016 8.101 7.876 7.918 143,915 -0.08(-0.97%)
Feb 17, 2004 8.108 8.220 7.974 7.995 139,791 -0.01(-0.18%)
Feb 13, 2004 8.185 8.298 7.995 8.009 109,501 -0.18(-2.15%)
Feb 12, 2004 8.298 8.298 8.122 8.185 94,711 -0.18(-2.18%)
Feb 11, 2004 8.227 8.368 8.122 8.368 145,053 +0.19(+2.32%)
Feb 10, 2004 8.410 8.438 8.066 8.178 354,385 -0.23(-2.68%)
Feb 09, 2004 8.473 8.480 8.262 8.403 125,713 -0.11(-1.24%)
Feb 06, 2004 8.234 8.530 8.087 8.509 136,805 +0.27(+3.33%)
Feb 05, 2004 8.150 8.368 8.108 8.234 141,498 +0.09(+1.12%)
Feb 04, 2004 8.368 8.403 8.143 8.143 201,368 -0.30(-3.50%)
Feb 03, 2004 8.544 8.600 8.438 8.438 82,481 -0.07(-0.83%)
Feb 02, 2004 8.403 8.614 8.340 8.509 122,300 +0.07(+0.83%)
Jan 30, 2004 8.614 8.720 8.438 8.438 135,098 -0.18(-2.04%)
Jan 29, 2004 8.741 8.797 8.614 8.614 129,552 -0.13(-1.45%)
Jan 28, 2004 8.860 8.909 8.727 8.741 128,841 -0.06(-0.64%)
Jan 27, 2004 8.888 8.945 8.755 8.797 124,433 -0.16(-1.81%)
Jan 26, 2004 8.720 8.987 8.720 8.959 111,065 +0.29(+3.33%)
Jan 23, 2004 8.790 8.853 8.663 8.670 246,875 -0.13(-1.44%)
Jan 22, 2004 8.930 8.966 8.790 8.797 224,548 -0.10(-1.11%)
Jan 21, 2004 8.825 9.050 8.818 8.895 125,286 +0.04(+0.48%)
Jan 20, 2004 8.860 8.909 8.811 8.853 152,306 +0.06(+0.72%)
Jan 16, 2004 8.916 8.930 8.748 8.790 178,757 -0.09(-1.03%)
Jan 15, 2004 8.874 8.895 8.797 8.881 137,089 +0.00(+0.00%)
Jan 14, 2004 8.720 8.881 8.705 8.881 101,395 +0.20(+2.27%)
Jan 13, 2004 8.755 8.755 8.649 8.684 183,023 -0.08(-0.96%)
Jan 12, 2004 8.614 8.790 8.614 8.769 169,086 +0.19(+2.21%)
Jan 09, 2004 8.593 8.635 8.544 8.579 219,286 -0.05(-0.57%)
Jan 08, 2004 8.797 8.860 8.593 8.628 226,966 -0.20(-2.23%)
Jan 07, 2004 8.656 8.846 8.656 8.825 190,133 +0.11(+1.21%)
Jan 06, 2004 8.818 8.938 8.720 8.720 152,448 -0.10(-1.12%)
Jan 05, 2004 8.776 8.930 8.776 8.818 141,213 +0.06(+0.72%)
Jan 02, 2004 8.755 9.092 8.720 8.755 195,822 +0.00(+0.00%)
Dec 31, 2003 8.565 8.867 8.565 8.755 244,457 +0.14(+1.63%)
Dec 30, 2003 8.663 8.776 8.614 8.614 94,284 -0.10(-1.13%)
Dec 29, 2003 8.530 8.832 8.565 8.713 130,263 +0.18(+2.14%)
Dec 26, 2003 8.495 8.670 8.495 8.530 59,301 -0.02(-0.25%)
Dec 24, 2003 8.509 8.635 8.509 8.551 50,768 +0.05(+0.58%)
Dec 23, 2003 8.698 8.713 8.466 8.502 195,253 -0.18(-2.03%)
Dec 22, 2003 8.684 8.783 8.509 8.677 165,389 -0.05(-0.56%)
Dec 19, 2003 8.818 8.818 8.635 8.727 137,089 -0.10(-1.12%)
Dec 18, 2003 8.649 8.825 8.649 8.825 219,571 +0.15(+1.70%)
Dec 17, 2003 8.516 8.691 8.473 8.677 76,366 +0.10(+1.15%)
Dec 16, 2003 8.621 8.663 8.480 8.579 109,927 +0.00(+0.00%)
Dec 15, 2003 8.734 8.776 8.537 8.579 151,737 -0.16(-1.85%)
Dec 12, 2003 8.635 8.748 8.565 8.741 116,042 +0.08(+0.97%)
Dec 11, 2003 8.438 8.705 8.417 8.656 158,279 +0.22(+2.58%)
Dec 10, 2003 8.410 8.438 8.389 8.438 93,858 +0.04(+0.42%)
Dec 09, 2003 8.403 8.417 8.368 8.403 307,741 -0.03(-0.33%)
Dec 08, 2003 8.438 8.509 8.347 8.431 170,224 +0.02(+0.25%)
Dec 05, 2003 8.649 8.649 8.284 8.410 89,307 -0.20(-2.37%)
Dec 04, 2003 8.417 8.670 8.396 8.614 101,253 +0.19(+2.25%)
Dec 03, 2003 8.495 8.530 8.375 8.424 171,220 -0.08(-0.99%)
Dec 02, 2003 8.537 8.600 8.495 8.509 205,208 -0.03(-0.33%)
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.