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, 2022 3.760 3.760 3.381 3.470 2,258,963 -0.26(-6.97%)
Nov 29, 2022 3.750 3.840 3.600 3.730 371,211 +0.01(+0.27%)
Nov 28, 2022 3.950 3.955 3.690 3.720 373,968 -0.26(-6.53%)
Nov 25, 2022 4.040 4.110 3.860 3.980 266,399 -0.08(-1.97%)
Nov 23, 2022 3.970 4.085 3.890 4.060 320,588 +0.10(+2.53%)
Nov 22, 2022 3.820 3.980 3.745 3.960 329,070 +0.16(+4.21%)
Nov 21, 2022 3.870 3.890 3.685 3.800 709,612 -0.17(-4.28%)
Nov 18, 2022 3.810 3.995 3.730 3.970 662,080 +0.28(+7.59%)
Nov 17, 2022 3.620 3.710 3.530 3.690 490,649 -0.01(-0.27%)
Nov 16, 2022 3.460 3.730 3.390 3.700 864,973 +0.22(+6.32%)
Nov 15, 2022 3.280 3.540 3.280 3.480 507,827 +0.23(+7.08%)
Nov 14, 2022 3.540 3.560 3.230 3.250 836,169 -0.29(-8.19%)
Nov 11, 2022 3.430 3.590 3.340 3.540 697,348 +0.06(+1.72%)
Nov 10, 2022 3.400 3.500 3.280 3.480 832,185 +0.19(+5.78%)
Nov 09, 2022 3.460 3.535 3.245 3.290 611,088 -0.26(-7.32%)
Nov 08, 2022 3.660 3.735 3.371 3.550 983,445 -0.12(-3.27%)
Nov 07, 2022 3.150 3.730 3.123 3.670 1,448,204 +0.57(+18.39%)
Nov 04, 2022 2.800 3.130 2.765 3.100 840,435 +0.39(+14.39%)
Nov 03, 2022 2.620 2.785 2.520 2.710 525,666 -0.12(-4.24%)
Nov 02, 2022 3.010 3.011 2.800 2.830 756,557 -0.15(-5.03%)
Nov 01, 2022 2.860 3.040 2.850 2.980 851,573 +0.15(+5.30%)
Oct 31, 2022 2.990 2.990 2.780 2.830 819,958 -0.17(-5.67%)
Oct 28, 2022 2.840 3.050 2.820 3.000 836,025 +0.21(+7.53%)
Oct 27, 2022 2.680 3.020 2.625 2.790 932,441 +0.13(+4.89%)
Oct 26, 2022 2.630 2.855 2.610 2.660 734,686 +0.05(+1.92%)
Oct 25, 2022 2.500 2.665 2.460 2.610 783,710 +0.11(+4.40%)
Oct 24, 2022 2.680 2.750 2.500 2.500 882,162 -0.19(-7.06%)
Oct 21, 2022 2.570 2.735 2.545 2.690 784,838 +0.13(+5.08%)
Oct 20, 2022 2.560 2.740 2.530 2.560 862,298 -0.01(-0.39%)
Oct 19, 2022 2.760 2.810 2.510 2.570 1,367,369 -0.27(-9.51%)
Oct 18, 2022 2.450 2.885 2.450 2.840 2,075,243 +0.46(+19.33%)
Oct 17, 2022 2.190 2.495 2.160 2.380 2,532,950 +0.30(+14.42%)
Oct 14, 2022 2.230 2.280 2.080 2.080 2,018,916 -0.11(-5.02%)
Oct 13, 2022 2.320 2.320 2.100 2.190 4,746,985 -0.14(-6.01%)
Oct 12, 2022 2.680 2.770 2.280 2.330 2,595,915 -0.38(-14.02%)
Oct 11, 2022 2.710 2.765 2.630 2.710 819,797 -0.06(-2.17%)
Oct 10, 2022 2.690 2.850 2.690 2.770 880,686 +0.06(+2.21%)
Oct 07, 2022 2.860 2.860 2.620 2.710 925,230 -0.19(-6.55%)
Oct 06, 2022 3.120 3.170 2.820 2.900 1,121,819 -0.27(-8.52%)
Oct 05, 2022 3.290 3.330 3.140 3.170 755,397 -0.19(-5.65%)
Oct 04, 2022 3.200 3.405 3.200 3.360 1,465,461 +0.22(+7.01%)
Oct 03, 2022 3.170 3.230 3.070 3.140 1,346,888 +0.03(+0.96%)
Sep 30, 2022 3.300 3.370 3.100 3.110 1,086,331 -0.17(-5.18%)
Sep 29, 2022 3.400 3.420 3.210 3.280 758,944 -0.19(-5.48%)
Sep 28, 2022 3.580 3.620 3.460 3.470 782,490 -0.08(-2.25%)
Sep 27, 2022 3.790 3.790 3.515 3.550 771,059 -0.18(-4.83%)
Sep 26, 2022 4.020 4.035 3.620 3.730 809,883 -0.32(-7.90%)
Sep 23, 2022 4.290 4.560 4.040 4.050 1,030,167 -0.34(-7.74%)
Sep 22, 2022 4.330 4.420 4.230 4.390 1,243,762 -0.02(-0.45%)
Sep 21, 2022 4.160 4.630 4.110 4.410 1,479,655 -0.26(-5.57%)
Sep 20, 2022 4.510 4.875 4.420 4.670 1,403,468 +0.11(+2.41%)
Sep 19, 2022 4.150 4.785 4.150 4.560 2,220,467 +0.36(+8.57%)
Sep 16, 2022 4.330 4.375 4.050 4.200 10,726,692 -0.22(-4.98%)
Sep 15, 2022 4.080 4.465 4.010 4.420 2,318,166 +0.29(+7.02%)
Sep 14, 2022 4.130 4.240 4.000 4.130 1,696,063 -0.03(-0.72%)
Sep 13, 2022 4.360 4.480 4.090 4.160 1,344,047 -0.36(-7.96%)
Sep 12, 2022 4.410 4.530 4.150 4.520 1,338,328 +0.19(+4.39%)
Sep 09, 2022 4.540 4.540 4.290 4.330 1,257,331 -0.17(-3.78%)
Sep 08, 2022 4.330 4.500 4.010 4.500 1,629,283 +0.22(+5.14%)
Sep 07, 2022 4.360 4.360 3.950 4.280 1,675,888 -0.08(-1.83%)
Sep 06, 2022 4.510 4.556 3.805 4.360 2,923,216 -0.58(-11.74%)
Sep 02, 2022 4.900 5.140 4.850 4.940 450,105 +0.14(+2.92%)
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.