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

Glatfelter (NY: GLT )

1.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 29, 2022 6.200 6.220 5.980 6.140 387,307 -0.06(-0.97%)
Jul 28, 2022 6.390 6.540 6.180 6.200 342,854 -0.11(-1.74%)
Jul 27, 2022 6.090 6.350 6.040 6.310 419,355 +0.28(+4.64%)
Jul 26, 2022 6.400 6.400 6.020 6.030 320,194 -0.37(-5.78%)
Jul 25, 2022 6.370 6.400 6.088 6.400 368,867 +0.10(+1.59%)
Jul 22, 2022 6.360 6.375 6.110 6.300 312,369 -0.07(-1.10%)
Jul 21, 2022 6.600 6.640 6.245 6.370 330,117 -0.34(-5.07%)
Jul 20, 2022 6.800 6.960 6.690 6.710 387,910 -0.14(-2.04%)
Jul 19, 2022 6.810 7.030 6.740 6.850 528,430 +0.16(+2.39%)
Jul 18, 2022 6.600 6.770 6.560 6.690 276,416 +0.15(+2.29%)
Jul 15, 2022 6.690 6.779 6.430 6.540 343,049 +0.00(+0.00%)
Jul 14, 2022 6.310 6.580 6.190 6.540 300,254 +0.14(+2.19%)
Jul 13, 2022 6.500 6.500 6.250 6.400 208,386 -0.15(-2.29%)
Jul 12, 2022 6.520 6.780 6.520 6.550 281,979 +0.05(+0.77%)
Jul 11, 2022 6.500 6.610 6.380 6.500 334,589 +0.00(+0.00%)
Jul 08, 2022 6.610 6.690 6.400 6.500 246,009 -0.10(-1.52%)
Jul 07, 2022 6.740 6.800 6.560 6.600 370,835 -0.07(-1.05%)
Jul 06, 2022 7.090 7.090 6.540 6.670 296,200 -0.38(-5.39%)
Jul 05, 2022 7.030 7.130 6.785 7.050 281,638 -0.18(-2.49%)
Jul 01, 2022 6.880 7.260 6.880 7.230 376,247 +0.35(+5.09%)
Jun 30, 2022 6.830 6.970 6.640 6.880 276,329 -0.11(-1.57%)
Jun 29, 2022 6.784 6.990 6.608 6.990 373,359 +0.18(+2.59%)
Jun 28, 2022 7.304 7.343 6.804 6.814 277,446 -0.38(-5.31%)
Jun 27, 2022 7.245 7.358 7.166 7.196 315,249 +0.02(+0.27%)
Jun 24, 2022 7.245 7.387 7.157 7.176 579,896 +0.04(+0.55%)
Jun 23, 2022 7.059 7.215 6.941 7.137 220,202 +0.13(+1.82%)
Jun 22, 2022 6.931 7.157 6.912 7.010 465,896 +0.02(+0.28%)
Jun 21, 2022 6.853 7.088 6.647 6.990 628,619 +0.32(+4.85%)
Jun 17, 2022 6.627 6.828 6.549 6.666 597,714 +0.13(+1.95%)
Jun 16, 2022 6.823 6.853 6.441 6.539 577,134 -0.47(-6.71%)
Jun 15, 2022 6.980 7.137 6.725 7.010 579,483 +0.15(+2.14%)
Jun 14, 2022 7.147 7.240 6.853 6.863 333,949 -0.33(-4.63%)
Jun 13, 2022 7.608 7.608 7.049 7.196 497,714 -0.62(-7.90%)
Jun 10, 2022 7.814 7.843 7.588 7.814 226,311 -0.15(-1.85%)
Jun 09, 2022 8.088 8.196 7.921 7.961 237,125 -0.23(-2.75%)
Jun 08, 2022 8.363 8.402 8.142 8.186 214,762 -0.23(-2.68%)
Jun 07, 2022 8.333 8.510 8.166 8.412 300,520 -0.03(-0.35%)
Jun 06, 2022 8.255 8.451 8.078 8.441 320,841 +0.38(+4.74%)
Jun 03, 2022 8.461 8.461 8.039 8.059 198,392 -0.45(-5.30%)
Jun 02, 2022 8.363 8.510 8.157 8.510 236,330 +0.23(+2.72%)
Jun 01, 2022 8.412 8.706 8.157 8.284 270,402 -0.17(-1.97%)
May 31, 2022 8.529 8.588 8.196 8.451 745,421 -0.05(-0.58%)
May 27, 2022 8.402 8.559 8.363 8.500 180,925 +0.22(+2.60%)
May 26, 2022 8.470 8.676 8.274 8.284 474,747 -0.19(-2.20%)
May 25, 2022 8.147 8.510 8.078 8.470 330,703 +0.31(+3.85%)
May 24, 2022 7.902 8.245 7.764 8.157 424,993 +0.24(+2.97%)
May 23, 2022 7.764 8.059 7.382 7.921 689,391 +0.26(+3.46%)
May 20, 2022 7.951 8.117 7.568 7.657 356,873 -0.16(-2.01%)
May 19, 2022 7.559 7.863 7.304 7.814 575,254 +0.13(+1.66%)
May 18, 2022 7.823 7.921 7.549 7.686 436,102 -0.18(-2.24%)
May 17, 2022 7.764 7.941 7.666 7.863 251,352 +0.23(+2.95%)
May 16, 2022 8.117 8.117 7.588 7.637 266,986 -0.54(-6.59%)
May 13, 2022 7.814 8.284 7.451 8.176 626,277 +0.44(+5.70%)
May 12, 2022 7.657 7.980 7.480 7.735 408,934 +0.02(+0.25%)
May 11, 2022 7.559 7.903 7.500 7.715 525,775 +0.24(+3.15%)
May 10, 2022 8.019 8.024 7.441 7.480 733,988 -0.52(-6.50%)
May 09, 2022 8.568 8.617 7.814 8.000 740,601 -0.69(-7.90%)
May 06, 2022 8.598 9.049 8.510 8.686 426,979 +0.03(+0.34%)
May 05, 2022 9.157 9.157 8.549 8.657 642,733 -0.54(-5.86%)
May 04, 2022 9.108 9.304 8.529 9.196 665,009 -0.02(-0.21%)
May 03, 2022 10.92 10.93 8.764 9.215 965,064 -1.68(-15.39%)
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.