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 (%)
May 28, 2004 8.551 8.628 8.516 8.607 174,064 +0.05(+0.58%)
May 27, 2004 8.480 8.572 8.361 8.558 178,472 +0.08(+0.91%)
May 26, 2004 8.389 8.544 8.347 8.480 273,042 +0.11(+1.34%)
May 25, 2004 7.981 8.375 7.981 8.368 303,617 +0.29(+3.57%)
May 24, 2004 7.890 8.080 7.862 8.080 228,246 +0.25(+3.23%)
May 21, 2004 7.862 7.911 7.707 7.826 82,481 +0.04(+0.45%)
May 20, 2004 7.679 7.812 7.601 7.791 140,076 +0.11(+1.47%)
May 19, 2004 7.869 7.960 7.531 7.679 209,332 -0.10(-1.27%)
May 18, 2004 7.665 7.819 7.594 7.777 98,551 +0.18(+2.41%)
May 17, 2004 7.770 7.869 7.594 7.594 141,782 -0.25(-3.14%)
May 14, 2004 7.911 8.009 7.721 7.841 206,203 +0.19(+2.48%)
May 13, 2004 7.735 7.777 7.524 7.651 103,812 -0.08(-1.09%)
May 12, 2004 7.679 7.742 7.503 7.735 212,460 +0.04(+0.46%)
May 11, 2004 7.700 7.770 7.630 7.700 254,128 +0.13(+1.77%)
May 10, 2004 7.524 7.651 7.348 7.566 160,412 +0.06(+0.75%)
May 07, 2004 7.756 7.904 7.503 7.510 241,471 -0.32(-4.04%)
May 06, 2004 7.841 7.883 7.559 7.826 159,701 -0.06(-0.80%)
May 05, 2004 8.073 8.080 7.862 7.890 163,256 -0.16(-2.01%)
May 04, 2004 7.897 8.108 7.812 8.052 258,678 +0.17(+2.14%)
May 03, 2004 7.946 8.122 7.848 7.883 399,039 -0.01(-0.18%)
Apr 30, 2004 7.918 8.009 7.812 7.897 247,444 +0.05(+0.63%)
Apr 29, 2004 8.052 8.052 7.742 7.848 296,079 -0.20(-2.53%)
Apr 28, 2004 8.241 8.241 7.939 8.052 334,476 -0.26(-3.13%)
Apr 27, 2004 8.375 8.431 8.171 8.312 405,581 -0.06(-0.76%)
Apr 26, 2004 8.340 8.438 8.284 8.375 229,099 +0.04(+0.51%)
Apr 23, 2004 8.298 8.375 8.284 8.333 247,586 -0.02(-0.25%)
Apr 22, 2004 7.855 8.438 7.826 8.354 582,631 +0.64(+8.30%)
Apr 21, 2004 7.700 7.834 7.580 7.714 109,785 +0.08(+1.11%)
Apr 20, 2004 7.946 7.960 7.630 7.630 86,747 -0.25(-3.21%)
Apr 19, 2004 7.876 8.002 7.756 7.883 149,604 +0.05(+0.63%)
Apr 16, 2004 7.869 7.897 7.805 7.834 101,679 -0.04(-0.45%)
Apr 15, 2004 7.834 7.904 7.770 7.869 94,995 +0.06(+0.72%)
Apr 14, 2004 7.876 7.953 7.714 7.812 124,433 -0.02(-0.27%)
Apr 13, 2004 8.157 8.227 7.834 7.834 198,524 -0.27(-3.30%)
Apr 12, 2004 7.974 8.164 7.974 8.101 253,985 +0.15(+1.95%)
Apr 08, 2004 7.883 7.995 7.841 7.946 412,407 +0.13(+1.71%)
Apr 07, 2004 7.904 7.904 7.728 7.812 101,964 -0.05(-0.63%)
Apr 06, 2004 7.932 7.932 7.784 7.862 284,703 -0.01(-0.18%)
Apr 05, 2004 7.939 7.988 7.812 7.876 203,643 -0.04(-0.44%)
Apr 02, 2004 8.122 8.164 7.897 7.911 269,486 -0.11(-1.40%)
Apr 01, 2004 7.841 8.164 7.841 8.023 242,609 +0.12(+1.51%)
Mar 31, 2004 7.911 7.995 7.841 7.904 331,632 +0.01(+0.09%)
Mar 30, 2004 7.651 7.925 7.651 7.897 223,553 +0.25(+3.22%)
Mar 29, 2004 7.594 7.749 7.594 7.651 422,646 +0.09(+1.21%)
Mar 26, 2004 7.524 7.637 7.489 7.559 140,360 +0.02(+0.28%)
Mar 25, 2004 7.524 7.637 7.454 7.538 402,025 +0.06(+0.75%)
Mar 24, 2004 7.573 7.686 7.426 7.482 341,729 -0.02(-0.28%)
Mar 23, 2004 7.454 7.601 7.391 7.503 207,625 +0.01(+0.19%)
Mar 22, 2004 7.665 7.665 7.341 7.489 257,967 -0.17(-2.20%)
Mar 19, 2004 7.834 7.876 7.594 7.658 311,865 -0.17(-2.16%)
Mar 18, 2004 7.770 7.911 7.756 7.826 175,486 +0.01(+0.18%)
Mar 17, 2004 7.770 7.862 7.735 7.812 147,044 +0.08(+1.00%)
Mar 16, 2004 7.742 7.826 7.721 7.735 351,826 -0.01(-0.09%)
Mar 15, 2004 7.791 7.805 7.721 7.742 192,693 -0.08(-1.08%)
Mar 12, 2004 7.735 7.826 7.700 7.826 137,658 +0.15(+1.92%)
Mar 11, 2004 7.616 7.855 7.616 7.679 189,422 +0.06(+0.83%)
Mar 10, 2004 7.981 8.016 7.552 7.616 165,247 -0.30(-3.82%)
Mar 09, 2004 7.981 8.023 7.855 7.918 113,767 -0.09(-1.14%)
Mar 08, 2004 8.094 8.199 7.995 8.009 163,398 -0.08(-1.04%)
Mar 05, 2004 8.037 8.150 7.981 8.094 97,840 -0.04(-0.43%)
Mar 04, 2004 8.044 8.171 7.946 8.129 133,819 +0.09(+1.14%)
Mar 03, 2004 8.016 8.080 7.911 8.037 127,135 -0.03(-0.35%)
Mar 02, 2004 8.143 8.213 8.023 8.066 115,900 -0.11(-1.29%)
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.