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 (%)
Oct 31, 2005 9.373 9.669 9.373 9.556 276,312 +0.18(+1.95%)
Oct 28, 2005 9.177 9.373 9.134 9.373 261,665 +0.27(+2.93%)
Oct 27, 2005 9.240 9.409 9.085 9.106 254,839 -0.18(-1.89%)
Oct 26, 2005 9.247 9.493 9.184 9.282 390,507 -0.02(-0.23%)
Oct 25, 2005 9.296 9.310 9.163 9.303 344,004 +0.00(+0.00%)
Oct 24, 2005 9.219 9.317 9.170 9.303 286,694 +0.15(+1.69%)
Oct 21, 2005 8.860 9.163 8.846 9.148 349,977 +0.29(+3.25%)
Oct 20, 2005 9.036 9.111 8.769 8.860 299,493 -0.20(-2.17%)
Oct 19, 2005 8.769 9.113 8.727 9.057 439,569 +0.20(+2.22%)
Oct 18, 2005 9.254 9.254 8.727 8.860 950,954 -0.46(-4.98%)
Oct 17, 2005 9.282 9.352 9.141 9.324 277,592 -0.01(-0.08%)
Oct 14, 2005 9.233 9.423 9.141 9.331 198,666 +0.10(+1.07%)
Oct 13, 2005 9.177 9.409 9.092 9.233 312,718 +0.02(+0.23%)
Oct 12, 2005 9.317 9.402 9.085 9.212 256,687 -0.14(-1.50%)
Oct 11, 2005 9.493 9.493 9.170 9.352 753,852 -0.08(-0.89%)
Oct 10, 2005 9.486 9.591 9.388 9.437 176,624 -0.05(-0.52%)
Oct 07, 2005 9.437 9.590 9.338 9.486 143,062 +0.12(+1.28%)
Oct 06, 2005 9.409 9.570 9.240 9.366 264,651 -0.13(-1.33%)
Oct 05, 2005 9.767 9.767 9.430 9.493 178,615 -0.34(-3.43%)
Oct 04, 2005 9.852 10.04 9.739 9.831 171,931 -0.01(-0.14%)
Oct 03, 2005 9.845 10.01 9.809 9.845 225,544 -0.06(-0.64%)
Sep 30, 2005 9.887 9.978 9.711 9.908 169,798 +0.03(+0.28%)
Sep 29, 2005 9.634 9.985 9.479 9.880 192,409 +0.28(+2.93%)
Sep 28, 2005 9.599 9.817 9.507 9.599 293,662 -0.10(-1.02%)
Sep 27, 2005 9.880 9.894 9.655 9.697 702,514 -0.11(-1.15%)
Sep 26, 2005 10.06 10.10 9.690 9.809 628,849 -0.25(-2.52%)
Sep 23, 2005 10.06 10.20 9.915 10.06 145,622 +0.01(+0.14%)
Sep 22, 2005 9.957 10.18 9.802 10.05 208,478 +0.12(+1.20%)
Sep 21, 2005 9.936 10.15 9.929 9.929 234,645 -0.14(-1.40%)
Sep 20, 2005 10.15 10.34 10.04 10.07 317,411 -0.13(-1.24%)
Sep 19, 2005 10.40 10.41 10.13 10.20 271,619 -0.20(-1.96%)
Sep 16, 2005 10.35 10.41 10.17 10.40 1,156,731 +0.12(+1.16%)
Sep 15, 2005 10.34 10.41 10.16 10.28 155,577 -0.01(-0.14%)
Sep 14, 2005 10.30 10.34 10.10 10.29 257,825 +0.05(+0.48%)
Sep 13, 2005 10.26 10.32 10.16 10.25 251,995 -0.13(-1.22%)
Sep 12, 2005 10.13 10.49 10.13 10.37 613,917 +0.32(+3.15%)
Sep 09, 2005 9.824 10.20 9.824 10.06 783,858 +0.33(+3.40%)
Sep 08, 2005 9.774 9.845 9.563 9.725 292,524 -0.11(-1.14%)
Sep 07, 2005 9.690 9.901 9.549 9.838 332,485 +0.06(+0.58%)
Sep 06, 2005 9.381 9.781 9.352 9.781 262,376 +0.36(+3.81%)
Sep 02, 2005 9.493 9.514 9.388 9.423 166,242 -0.11(-1.11%)
Sep 01, 2005 9.641 9.655 9.359 9.528 357,087 -0.11(-1.17%)
Aug 31, 2005 9.514 9.641 9.156 9.641 316,700 +0.13(+1.33%)
Aug 30, 2005 9.184 9.521 8.973 9.514 579,787 +0.26(+2.81%)
Aug 29, 2005 8.881 9.261 8.656 9.254 397,475 +0.37(+4.20%)
Aug 26, 2005 8.966 8.966 8.727 8.881 223,126 -0.06(-0.71%)
Aug 25, 2005 8.952 8.966 8.860 8.945 188,427 -0.04(-0.47%)
Aug 24, 2005 8.860 8.987 8.670 8.987 491,902 -0.01(-0.16%)
Aug 23, 2005 8.790 9.022 8.635 9.001 877,716 +0.19(+2.15%)
Aug 22, 2005 8.628 8.825 8.621 8.811 369,744 +0.20(+2.29%)
Aug 19, 2005 8.607 8.663 8.502 8.614 321,535 -0.03(-0.33%)
Aug 18, 2005 8.614 8.642 8.509 8.642 312,860 -0.03(-0.32%)
Aug 17, 2005 8.544 8.734 8.516 8.670 277,023 +0.09(+1.07%)
Aug 16, 2005 8.748 8.748 8.509 8.579 225,259 -0.20(-2.32%)
Aug 15, 2005 8.607 8.783 8.445 8.783 184,872 +0.11(+1.30%)
Aug 12, 2005 8.720 8.727 8.509 8.670 230,663 -0.25(-2.84%)
Aug 11, 2005 8.698 8.923 8.614 8.923 250,430 +0.15(+1.76%)
Aug 10, 2005 9.127 9.141 8.663 8.769 428,334 -0.37(-4.00%)
Aug 09, 2005 9.141 9.177 8.980 9.134 443,408 -0.01(-0.08%)
Aug 08, 2005 9.177 9.212 9.141 9.141 513,802 +0.00(+0.00%)
Aug 05, 2005 9.085 9.184 9.085 9.141 268,775 +0.06(+0.62%)
Aug 04, 2005 9.148 9.170 9.015 9.085 293,377 -0.13(-1.45%)
Aug 03, 2005 9.163 9.219 9.141 9.219 241,755 +0.02(+0.23%)
Aug 02, 2005 9.156 9.226 9.099 9.198 190,276 +0.11(+1.24%)
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.