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 (%)
Sep 30, 2004 8.734 8.811 8.649 8.713 433,312 -0.02(-0.24%)
Sep 29, 2004 8.438 8.769 8.417 8.734 388,516 +0.12(+1.39%)
Sep 28, 2004 8.466 8.705 8.445 8.614 401,030 +0.11(+1.32%)
Sep 27, 2004 8.544 8.593 8.396 8.502 428,903 -0.09(-1.06%)
Sep 24, 2004 8.487 8.670 8.459 8.593 524,894 +0.08(+0.91%)
Sep 23, 2004 8.403 8.543 8.333 8.516 809,455 +0.25(+3.06%)
Sep 22, 2004 8.122 8.438 8.087 8.262 4,210,251 -0.13(-1.59%)
Sep 21, 2004 8.790 8.790 8.122 8.396 1,332,359 -0.39(-4.48%)
Sep 20, 2004 8.776 8.818 8.621 8.790 491,475 -0.06(-0.64%)
Sep 17, 2004 8.895 9.057 8.811 8.846 449,523 +0.00(+0.00%)
Sep 16, 2004 8.769 8.973 8.741 8.846 231,374 +0.10(+1.13%)
Sep 15, 2004 8.832 8.860 8.670 8.748 179,041 -0.12(-1.35%)
Sep 14, 2004 8.895 9.001 8.797 8.867 96,275 -0.07(-0.79%)
Sep 13, 2004 9.036 9.071 8.938 8.938 68,544 -0.07(-0.78%)
Sep 10, 2004 8.895 9.071 8.825 9.008 108,363 +0.05(+0.55%)
Sep 09, 2004 9.106 9.156 8.959 8.959 295,084 -0.08(-0.86%)
Sep 08, 2004 9.099 9.170 9.036 9.036 128,130 -0.13(-1.46%)
Sep 07, 2004 9.177 9.177 9.071 9.170 107,652 +0.15(+1.72%)
Sep 03, 2004 9.106 9.127 8.930 9.015 97,840 -0.04(-0.47%)
Sep 02, 2004 8.930 9.120 8.930 9.057 126,281 +0.08(+0.86%)
Sep 01, 2004 8.846 9.120 8.790 8.980 138,511 +0.06(+0.71%)
Aug 31, 2004 8.945 9.057 8.825 8.916 164,394 +0.03(+0.32%)
Aug 30, 2004 9.106 9.141 8.811 8.888 101,679 -0.27(-2.99%)
Aug 27, 2004 9.141 9.233 9.008 9.163 148,182 -0.01(-0.08%)
Aug 26, 2004 8.994 9.233 8.994 9.170 105,946 +0.15(+1.64%)
Aug 25, 2004 9.001 9.085 8.888 9.022 130,690 +0.01(+0.16%)
Aug 24, 2004 9.043 9.106 8.938 9.008 76,935 +0.03(+0.31%)
Aug 23, 2004 9.141 9.148 8.966 8.980 106,514 -0.27(-2.89%)
Aug 20, 2004 9.022 9.247 8.973 9.247 91,156 +0.25(+2.81%)
Aug 19, 2004 9.001 9.106 8.881 8.994 141,782 -0.04(-0.47%)
Aug 18, 2004 8.959 9.120 8.938 9.036 144,484 +0.01(+0.16%)
Aug 17, 2004 9.071 9.134 8.952 9.022 127,561 -0.01(-0.08%)
Aug 16, 2004 8.874 9.120 8.874 9.029 173,495 +0.15(+1.74%)
Aug 13, 2004 8.980 9.085 8.797 8.874 74,659 -0.04(-0.47%)
Aug 12, 2004 9.001 9.036 8.867 8.916 118,033 -0.15(-1.71%)
Aug 11, 2004 9.050 9.099 8.888 9.071 153,443 -0.05(-0.54%)
Aug 10, 2004 8.888 9.275 8.888 9.120 117,180 +0.30(+3.43%)
Aug 09, 2004 8.909 9.029 8.755 8.818 125,286 +0.03(+0.32%)
Aug 06, 2004 8.945 9.134 8.790 8.790 131,828 -0.23(-2.50%)
Aug 05, 2004 9.402 9.493 8.987 9.015 305,892 -0.32(-3.39%)
Aug 04, 2004 9.352 9.521 9.148 9.331 162,118 -0.06(-0.67%)
Aug 03, 2004 9.458 9.493 9.345 9.395 105,661 -0.13(-1.40%)
Aug 02, 2004 9.402 9.542 9.170 9.528 196,391 +0.15(+1.65%)
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%)
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.