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 (%)
Jul 30, 2004 9.599 9.599 9.331 9.373 132,539 -0.23(-2.34%)
Jul 29, 2004 9.620 9.620 9.275 9.599 138,938 +0.01(+0.15%)
Jul 28, 2004 9.599 9.669 9.395 9.584 247,586 -0.01(-0.15%)
Jul 27, 2004 9.282 9.599 9.282 9.599 260,954 +0.34(+3.72%)
Jul 26, 2004 9.409 9.507 9.177 9.254 171,788 +0.01(+0.08%)
Jul 23, 2004 9.563 9.563 9.247 9.247 150,315 -0.34(-3.52%)
Jul 22, 2004 9.613 9.711 9.219 9.584 190,845 -0.04(-0.44%)
Jul 21, 2004 9.915 9.915 9.577 9.627 228,530 -0.29(-2.91%)
Jul 20, 2004 9.845 9.943 9.752 9.915 310,869 +0.05(+0.50%)
Jul 19, 2004 9.915 9.915 9.788 9.866 150,173 -0.05(-0.50%)
Jul 16, 2004 9.859 10.01 9.746 9.915 291,102 +0.06(+0.57%)
Jul 15, 2004 9.795 9.901 9.662 9.859 247,728 +0.06(+0.57%)
Jul 14, 2004 9.528 9.802 9.486 9.802 273,895 +0.17(+1.75%)
Jul 13, 2004 9.500 9.648 9.423 9.634 183,450 +0.06(+0.66%)
Jul 12, 2004 9.247 9.570 9.163 9.570 317,411 +0.30(+3.26%)
Jul 09, 2004 9.212 9.282 9.177 9.268 162,687 +0.10(+1.07%)
Jul 08, 2004 9.458 9.458 9.071 9.170 486,924 -0.36(-3.76%)
Jul 07, 2004 9.613 9.613 9.451 9.528 223,553 -0.15(-1.53%)
Jul 06, 2004 9.634 9.767 9.563 9.676 192,267 -0.11(-1.08%)
Jul 02, 2004 9.788 9.824 9.697 9.781 104,097 -0.03(-0.29%)
Jul 01, 2004 9.901 9.901 9.753 9.809 194,684 -0.09(-0.92%)
Jun 30, 2004 9.788 9.908 9.774 9.901 340,164 +0.10(+1.00%)
Jun 29, 2004 9.479 9.802 9.458 9.802 228,530 +0.34(+3.57%)
Jun 28, 2004 9.444 9.542 9.381 9.465 180,321 -0.01(-0.15%)
Jun 25, 2004 9.141 9.479 9.120 9.479 327,081 +0.30(+3.30%)
Jun 24, 2004 9.191 9.226 9.148 9.177 188,000 +0.01(+0.08%)
Jun 23, 2004 9.113 9.170 9.022 9.170 155,292 +0.06(+0.70%)
Jun 22, 2004 8.930 9.141 8.895 9.106 126,566 +0.12(+1.33%)
Jun 21, 2004 9.015 9.043 8.888 8.987 61,007 -0.03(-0.31%)
Jun 18, 2004 8.994 9.099 8.973 9.015 156,856 +0.02(+0.23%)
Jun 17, 2004 8.909 9.008 8.811 8.994 96,702 +0.10(+1.11%)
Jun 16, 2004 8.909 8.966 8.797 8.895 145,764 +0.01(+0.16%)
Jun 15, 2004 8.663 9.008 8.663 8.881 189,422 +0.32(+3.69%)
Jun 14, 2004 8.881 8.959 8.558 8.565 171,788 -0.46(-5.14%)
Jun 10, 2004 8.860 9.050 8.839 9.029 279,157 +0.17(+1.90%)
Jun 09, 2004 8.818 8.952 8.818 8.860 269,202 -0.03(-0.32%)
Jun 08, 2004 8.762 8.902 8.670 8.888 153,728 +0.13(+1.44%)
Jun 07, 2004 8.579 8.790 8.544 8.762 155,434 +0.34(+4.01%)
Jun 04, 2004 8.298 8.565 8.270 8.424 72,242 +0.18(+2.22%)
Jun 03, 2004 8.445 8.452 8.234 8.241 166,811 -0.27(-3.22%)
Jun 02, 2004 8.684 8.684 8.487 8.516 215,589 -0.10(-1.14%)
Jun 01, 2004 8.579 8.705 8.572 8.614 157,425 +0.01(+0.08%)
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%)
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.