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

Glatfelter (NY: GLT )

1.635 -0.015 (-0.91%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 6, 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 26, 2010 9.929 9.934 9.479 9.493 214,458 -0.40(-4.05%)
Feb 25, 2010 9.774 9.999 9.718 9.894 260,672 +0.04(+0.36%)
Feb 24, 2010 9.866 10.06 9.767 9.859 125,333 -0.01(-0.07%)
Feb 23, 2010 9.908 10.04 9.774 9.866 218,369 -0.03(-0.28%)
Feb 22, 2010 9.978 10.01 9.739 9.894 251,195 -0.08(-0.85%)
Feb 19, 2010 9.866 10.15 9.802 9.978 284,947 +0.11(+1.14%)
Feb 18, 2010 9.373 9.873 9.373 9.866 265,826 +0.46(+4.94%)
Feb 17, 2010 9.711 9.971 9.395 9.402 469,674 -0.25(-2.62%)
Feb 16, 2010 9.310 9.669 9.177 9.655 271,418 +0.37(+4.02%)
Feb 12, 2010 9.163 9.282 9.282 9.282 383,396 +0.00(+0.00%)
Feb 11, 2010 9.212 9.563 9.163 9.282 556,220 +0.06(+0.69%)
Feb 10, 2010 9.381 9.479 9.148 9.219 248,448 -0.16(-1.72%)
Feb 09, 2010 9.268 9.493 9.170 9.381 338,667 +0.24(+2.62%)
Feb 08, 2010 9.191 9.352 9.141 9.141 198,795 -0.06(-0.69%)
Feb 05, 2010 9.268 9.268 8.895 9.205 367,059 -0.01(-0.15%)
Feb 04, 2010 9.662 9.662 9.205 9.219 270,803 -0.51(-5.21%)
Feb 03, 2010 9.704 9.824 9.589 9.725 257,667 -0.04(-0.43%)
Feb 02, 2010 9.732 9.929 9.690 9.767 359,245 +0.01(+0.14%)
Feb 01, 2010 9.739 9.781 9.563 9.753 363,221 +0.05(+0.51%)
Jan 29, 2010 9.493 9.866 9.437 9.704 764,438 +0.28(+2.99%)
Jan 28, 2010 9.514 9.514 9.057 9.423 581,879 -0.04(-0.45%)
Jan 27, 2010 9.254 9.514 9.191 9.465 241,562 +0.18(+1.89%)
Jan 26, 2010 9.331 9.535 9.173 9.289 296,225 -0.10(-1.05%)
Jan 25, 2010 9.359 9.486 9.310 9.388 266,154 +0.13(+1.37%)
Jan 22, 2010 9.261 9.528 9.148 9.261 289,593 -0.04(-0.38%)
Jan 21, 2010 9.725 9.748 9.148 9.296 363,265 -0.37(-3.85%)
Jan 20, 2010 9.943 9.943 9.591 9.669 239,489 -0.34(-3.37%)
Jan 19, 2010 9.852 10.07 9.845 10.01 294,383 +0.20(+2.08%)
Jan 15, 2010 9.943 9.802 9.802 9.802 422,646 -0.16(-1.62%)
Jan 14, 2010 10.01 10.10 9.929 9.964 353,735 -0.01(-0.14%)
Jan 13, 2010 9.817 10.25 9.760 9.978 529,030 +0.18(+1.79%)
Jan 12, 2010 9.669 9.883 9.599 9.802 573,635 +0.08(+0.87%)
Jan 11, 2010 9.669 9.802 9.486 9.718 528,801 +0.14(+1.47%)
Jan 08, 2010 9.268 9.669 9.268 9.577 322,883 +0.28(+3.03%)
Jan 07, 2010 9.317 9.486 9.113 9.296 490,736 +0.00(+0.00%)
Jan 06, 2010 9.324 9.788 9.261 9.296 718,612 +0.03(+0.30%)
Jan 05, 2010 9.001 9.838 8.874 9.268 781,028 +0.35(+3.94%)
Jan 04, 2010 8.663 8.952 8.663 8.916 445,499 +0.37(+4.36%)
Dec 31, 2009 8.727 8.544 8.544 8.544 108,647 -0.21(-2.41%)
Dec 30, 2009 8.741 8.797 8.642 8.755 163,139 +0.00(+0.00%)
Dec 29, 2009 8.846 8.846 8.720 8.755 137,323 -0.05(-0.56%)
Dec 28, 2009 8.790 8.818 8.698 8.804 180,418 +0.07(+0.81%)
Dec 24, 2009 8.804 8.804 8.720 8.734 56,646 -0.02(-0.24%)
Dec 23, 2009 8.607 8.790 8.502 8.755 254,962 +0.23(+2.64%)
Dec 22, 2009 8.537 8.607 8.452 8.530 251,325 +0.04(+0.41%)
Dec 21, 2009 8.431 8.635 8.368 8.495 279,094 +0.14(+1.68%)
Dec 18, 2009 8.495 8.586 8.312 8.354 1,263,254 -0.13(-1.57%)
Dec 17, 2009 8.544 8.649 8.403 8.487 370,311 -0.06(-0.66%)
Dec 16, 2009 8.558 8.642 8.498 8.544 242,221 +0.10(+1.17%)
Dec 15, 2009 8.656 8.691 8.417 8.445 368,426 -0.24(-2.75%)
Dec 14, 2009 8.670 8.741 8.635 8.684 183,536 +0.08(+0.98%)
Dec 11, 2009 8.516 8.614 8.410 8.600 149,251 +0.12(+1.41%)
Dec 10, 2009 8.551 8.614 8.431 8.480 241,849 -0.04(-0.50%)
Dec 09, 2009 8.544 8.579 8.417 8.523 376,294 +0.01(+0.17%)
Dec 08, 2009 8.403 8.734 8.333 8.509 496,051 +0.07(+0.83%)
Dec 07, 2009 8.333 8.670 8.319 8.438 450,866 +0.14(+1.69%)
Dec 04, 2009 8.059 8.326 7.974 8.298 498,918 +0.47(+6.02%)
Dec 03, 2009 7.770 8.073 7.770 7.826 385,883 +0.08(+1.00%)
Dec 02, 2009 7.777 7.841 7.679 7.749 317,623 +0.00(+0.00%)
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.