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

Glatfelter (NY: GLT )

1.650 -0.040 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2006 10.46 10.54 10.33 10.42 542,102 -0.06(-0.54%)
Nov 29, 2006 10.50 10.71 10.33 10.48 318,549 -0.07(-0.67%)
Nov 28, 2006 10.44 10.61 10.32 10.55 595,999 +0.18(+1.76%)
Nov 27, 2006 10.55 10.60 10.33 10.37 982,240 -0.29(-2.71%)
Nov 24, 2006 10.58 10.74 10.55 10.65 127,277 +0.04(+0.33%)
Nov 22, 2006 10.64 10.70 10.55 10.62 486,071 -0.02(-0.20%)
Nov 21, 2006 10.62 10.83 10.58 10.64 390,649 +0.15(+1.48%)
Nov 20, 2006 10.44 10.58 10.41 10.48 390,791 -0.02(-0.20%)
Nov 17, 2006 10.47 10.51 10.32 10.51 767,504 +0.04(+0.34%)
Nov 16, 2006 10.28 10.49 10.20 10.47 693,128 +0.26(+2.55%)
Nov 15, 2006 10.22 10.28 10.06 10.21 546,368 +0.03(+0.28%)
Nov 14, 2006 9.936 10.18 9.922 10.18 517,784 +0.29(+2.91%)
Nov 13, 2006 9.852 10.01 9.831 9.894 393,635 +0.01(+0.07%)
Nov 10, 2006 9.838 9.943 9.753 9.887 569,264 +0.10(+1.01%)
Nov 09, 2006 9.831 9.929 9.662 9.788 258,394 -0.04(-0.36%)
Nov 08, 2006 9.795 9.964 9.774 9.824 310,443 -0.04(-0.43%)
Nov 07, 2006 9.915 10.15 9.831 9.866 383,396 +0.05(+0.50%)
Nov 06, 2006 9.563 9.838 9.549 9.817 497,164 +0.32(+3.33%)
Nov 03, 2006 9.760 9.802 9.366 9.500 714,602 -0.23(-2.31%)
Nov 02, 2006 10.03 10.06 9.725 9.725 653,309 -0.32(-3.15%)
Nov 01, 2006 10.29 10.37 9.992 10.04 423,499 -0.25(-2.46%)
Oct 31, 2006 10.53 10.60 10.22 10.29 423,357 -0.17(-1.61%)
Oct 30, 2006 10.27 10.55 10.23 10.46 448,101 +0.27(+2.62%)
Oct 27, 2006 10.13 10.27 10.11 10.20 294,231 +0.05(+0.48%)
Oct 26, 2006 10.06 10.15 9.971 10.15 583,058 +0.16(+1.62%)
Oct 25, 2006 10.02 10.18 9.824 9.985 572,250 -0.07(-0.70%)
Oct 24, 2006 10.15 10.22 9.985 10.06 340,875 -0.08(-0.76%)
Oct 23, 2006 10.06 10.23 10.03 10.13 209,616 +0.00(+0.00%)
Oct 20, 2006 10.10 10.27 10.06 10.13 430,752 +0.08(+0.77%)
Oct 19, 2006 10.02 10.18 9.985 10.06 613,491 -0.01(-0.14%)
Oct 18, 2006 10.12 10.28 10.01 10.07 368,037 -0.06(-0.56%)
Oct 17, 2006 10.27 10.30 10.06 10.13 246,164 -0.21(-2.04%)
Oct 16, 2006 10.34 10.39 10.23 10.34 213,882 +0.06(+0.62%)
Oct 13, 2006 10.17 10.40 10.17 10.27 520,201 +0.13(+1.25%)
Oct 12, 2006 9.929 10.15 9.915 10.15 399,181 +0.33(+3.37%)
Oct 11, 2006 9.739 9.915 9.662 9.817 258,110 +0.01(+0.14%)
Oct 10, 2006 9.964 10.02 9.725 9.802 803,625 -0.13(-1.34%)
Oct 09, 2006 9.690 9.985 9.591 9.936 447,532 +0.23(+2.32%)
Oct 06, 2006 9.781 9.809 9.570 9.711 460,047 -0.07(-0.72%)
Oct 05, 2006 9.570 9.845 9.570 9.781 385,529 +0.25(+2.58%)
Oct 04, 2006 9.479 9.563 9.458 9.535 488,489 +0.04(+0.37%)
Oct 03, 2006 9.620 9.669 9.458 9.500 1,046,376 -0.18(-1.82%)
Oct 02, 2006 9.486 9.732 9.324 9.676 639,800 +0.15(+1.55%)
Sep 29, 2006 9.627 9.704 9.500 9.528 765,939 -0.11(-1.09%)
Sep 28, 2006 9.718 9.809 9.528 9.634 452,083 -0.09(-0.94%)
Sep 27, 2006 9.500 9.809 9.472 9.725 636,529 +0.30(+3.21%)
Sep 26, 2006 9.507 9.563 9.233 9.423 480,667 -0.06(-0.67%)
Sep 25, 2006 9.381 9.570 9.184 9.486 599,981 +0.08(+0.90%)
Sep 22, 2006 9.317 9.444 9.127 9.402 712,611 +0.05(+0.53%)
Sep 21, 2006 9.732 9.739 9.275 9.352 872,881 -0.37(-3.83%)
Sep 20, 2006 9.718 9.894 9.458 9.725 723,703 +0.04(+0.44%)
Sep 19, 2006 9.950 9.971 9.528 9.683 968,730 -0.41(-4.04%)
Sep 18, 2006 9.992 10.18 9.957 10.09 305,892 +0.04(+0.35%)
Sep 15, 2006 9.985 10.08 9.824 10.06 745,035 +0.13(+1.27%)
Sep 14, 2006 10.20 10.21 9.873 9.929 379,130 -0.33(-3.22%)
Sep 13, 2006 10.18 10.27 10.03 10.26 282,570 +0.01(+0.14%)
Sep 12, 2006 9.859 10.29 9.817 10.25 287,405 +0.37(+3.78%)
Sep 11, 2006 10.01 10.03 9.845 9.873 314,282 -0.18(-1.82%)
Sep 08, 2006 10.04 10.11 9.908 10.06 402,594 +0.01(+0.14%)
Sep 07, 2006 10.14 10.29 10.02 10.04 747,594 -0.20(-1.99%)
Sep 06, 2006 10.09 10.27 9.887 10.25 628,565 +0.01(+0.07%)
Sep 05, 2006 10.13 10.27 10.06 10.24 351,683 +0.13(+1.32%)
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.