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 (%)
Oct 29, 2010 8.762 8.971 8.748 8.942 262,725 +0.18(+2.05%)
Oct 28, 2010 8.841 8.892 8.676 8.762 274,318 +0.00(+0.00%)
Oct 27, 2010 8.805 8.906 8.676 8.762 264,858 -0.25(-2.79%)
Oct 25, 2010 8.920 9.093 8.920 9.014 145,634 +0.14(+1.62%)
Oct 22, 2010 8.971 8.978 8.798 8.870 111,914 -0.09(-0.96%)
Oct 21, 2010 9.086 9.122 8.755 8.956 270,867 -0.05(-0.56%)
Oct 20, 2010 9.071 9.179 8.935 9.007 325,698 -0.01(-0.08%)
Oct 19, 2010 9.014 9.193 8.899 9.014 376,777 -0.17(-1.80%)
Oct 18, 2010 8.935 9.193 8.841 9.179 193,613 +0.30(+3.40%)
Oct 15, 2010 8.935 8.999 8.705 8.877 350,778 +0.06(+0.73%)
Oct 14, 2010 8.884 8.935 8.697 8.812 154,837 -0.06(-0.65%)
Oct 13, 2010 8.647 8.963 8.561 8.870 259,929 +0.29(+3.35%)
Oct 12, 2010 8.705 8.705 8.467 8.582 477,443 -0.17(-1.89%)
Oct 11, 2010 8.798 8.848 8.683 8.748 130,680 -0.05(-0.57%)
Oct 08, 2010 8.798 8.848 8.662 8.798 232,489 +0.12(+1.32%)
Oct 07, 2010 9.114 9.150 8.676 8.683 1,260 -0.39(-4.28%)
Oct 06, 2010 8.899 9.078 8.848 9.071 248,168 +0.18(+2.02%)
Oct 05, 2010 8.432 8.913 8.432 8.892 357,684 +0.53(+6.36%)
Oct 04, 2010 8.654 8.762 8.352 8.360 252,042 -0.38(-4.36%)
Oct 01, 2010 8.741 8.820 8.647 8.741 147,341 +0.06(+0.72%)
Sep 30, 2010 8.678 8.819 8.526 8.678 9,132 +0.02(+0.19%)
Sep 29, 2010 8.533 8.690 8.476 8.662 211,473 +0.07(+0.83%)
Sep 28, 2010 8.433 8.597 8.148 8.590 599 +0.21(+2.47%)
Sep 27, 2010 8.355 8.448 8.205 8.383 196,786 +0.01(+0.09%)
Sep 24, 2010 8.134 8.376 8.084 8.376 250,449 +0.36(+4.45%)
Sep 23, 2010 8.369 8.419 7.970 8.020 2,482 -0.43(-5.07%)
Sep 22, 2010 8.569 8.655 8.362 8.448 144,804 -0.13(-1.50%)
Sep 21, 2010 8.640 8.769 8.540 8.576 329,043 -0.03(-0.33%)
Sep 20, 2010 8.312 8.619 8.084 8.605 332,042 +0.31(+3.79%)
Sep 17, 2010 8.291 8.433 8.048 8.291 580,711 +0.21(+2.56%)
Sep 15, 2010 7.805 8.141 7.770 8.084 205,404 +0.22(+2.81%)
Sep 14, 2010 8.148 8.148 7.805 7.863 280,687 -0.34(-4.17%)
Sep 13, 2010 8.084 8.234 8.034 8.205 250,639 +0.22(+2.77%)
Sep 10, 2010 8.005 8.091 7.877 7.984 138,662 +0.03(+0.36%)
Sep 09, 2010 7.905 7.977 7.784 7.955 158,361 +0.19(+2.48%)
Sep 08, 2010 7.991 8.048 7.748 7.763 213,441 -0.19(-2.33%)
Sep 07, 2010 8.205 8.205 7.927 7.948 2,021 -0.26(-3.21%)
Sep 03, 2010 8.084 8.219 7.970 8.212 275,375 +0.24(+2.95%)
Sep 02, 2010 7.770 7.991 7.634 7.977 1,004 +0.15(+1.91%)
Sep 01, 2010 7.434 7.841 7.392 7.827 382,773 +0.49(+6.61%)
Aug 31, 2010 7.335 7.370 7.192 7.342 1,962 +0.12(+1.68%)
Aug 30, 2010 7.456 7.456 7.206 7.220 628,084 -0.30(-3.98%)
Aug 27, 2010 7.520 7.534 7.277 7.520 402,185 +0.09(+1.25%)
Aug 26, 2010 7.534 7.634 7.356 7.427 1,415 -0.10(-1.33%)
Aug 25, 2010 7.413 7.627 7.333 7.527 1,401 +0.04(+0.48%)
Aug 24, 2010 7.599 7.656 7.492 7.492 5,696 -0.25(-3.23%)
Aug 23, 2010 8.141 8.184 7.720 7.741 358,862 -0.36(-4.41%)
Aug 20, 2010 8.041 8.127 7.920 8.098 282,512 +0.02(+0.27%)
Aug 19, 2010 8.312 8.348 7.977 8.077 4,895 -0.24(-2.92%)
Aug 18, 2010 8.526 8.526 8.284 8.319 22,066 -0.19(-2.26%)
Aug 17, 2010 8.383 8.658 8.362 8.512 3,379 +0.25(+3.02%)
Aug 16, 2010 8.234 8.512 8.198 8.262 415,991 -0.05(-0.60%)
Aug 13, 2010 8.312 8.398 8.241 8.312 216,276 -0.07(-0.85%)
Aug 12, 2010 8.319 8.519 8.291 8.383 324,128 -0.11(-1.34%)
Aug 11, 2010 8.483 8.612 8.405 8.498 6,136 -0.17(-1.98%)
Aug 10, 2010 8.526 8.801 8.319 8.669 2,616 +0.08(+0.91%)
Aug 09, 2010 8.348 8.612 8.348 8.590 227,164 +0.29(+3.53%)
Aug 06, 2010 8.298 8.341 8.077 8.298 257,526 -0.01(-0.09%)
Aug 05, 2010 8.333 8.440 8.212 8.305 192,211 -0.12(-1.44%)
Aug 04, 2010 8.498 8.583 8.362 8.426 315,949 -0.05(-0.59%)
Aug 03, 2010 8.298 9.026 8.241 8.476 372,381 +0.27(+3.30%)
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.