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

Glatfelter (NY: GLT )

1.630 -0.100 (-5.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
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.