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

Glatfelter (NY: GLT )

1.550 +0.080 (+5.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2003 7.461 7.665 7.313 7.496 132,112 -0.04(-0.47%)
Mar 28, 2003 7.573 7.672 7.524 7.531 130,263 -0.04(-0.56%)
Mar 27, 2003 7.524 7.623 7.461 7.573 135,809 +0.09(+1.22%)
Mar 26, 2003 7.735 7.735 7.426 7.482 100,684 -0.25(-3.27%)
Mar 25, 2003 7.665 7.770 7.524 7.735 151,168 +0.07(+0.92%)
Mar 24, 2003 7.805 7.805 7.510 7.665 244,742 -0.33(-4.13%)
Mar 21, 2003 7.538 7.995 7.524 7.995 222,984 +0.49(+6.46%)
Mar 20, 2003 7.630 7.693 7.419 7.510 163,398 -0.18(-2.38%)
Mar 19, 2003 7.524 7.700 7.454 7.693 98,266 +0.20(+2.72%)
Mar 18, 2003 7.524 7.559 7.383 7.489 129,126 +0.13(+1.72%)
Mar 17, 2003 7.116 7.419 7.102 7.362 134,814 +0.32(+4.49%)
Mar 14, 2003 7.067 7.229 6.997 7.046 210,327 -0.02(-0.30%)
Mar 13, 2003 7.137 7.271 7.046 7.067 190,133 +0.00(+0.00%)
Mar 12, 2003 6.997 7.194 6.891 7.067 246,164 +0.14(+2.03%)
Mar 11, 2003 6.926 7.102 6.919 6.926 109,927 +0.07(+1.03%)
Mar 10, 2003 6.997 7.004 6.786 6.856 229,810 -0.15(-2.11%)
Mar 07, 2003 7.067 7.201 6.997 7.004 158,990 -0.06(-0.90%)
Mar 06, 2003 7.046 7.173 7.032 7.067 216,300 +0.00(+0.00%)
Mar 05, 2003 7.004 7.243 7.004 7.067 195,111 +0.04(+0.50%)
Mar 04, 2003 7.123 7.123 7.025 7.032 189,849 -0.10(-1.38%)
Mar 03, 2003 6.997 7.194 6.997 7.130 146,191 +0.13(+1.91%)
Feb 28, 2003 7.151 7.243 6.997 6.997 98,835 -0.08(-1.19%)
Feb 27, 2003 7.102 7.130 6.990 7.081 153,443 +0.04(+0.60%)
Feb 26, 2003 7.046 7.123 7.032 7.039 181,316 -0.04(-0.60%)
Feb 25, 2003 6.976 7.130 6.926 7.081 309,447 +0.04(+0.50%)
Feb 24, 2003 7.383 7.383 7.046 7.046 166,527 -0.39(-5.29%)
Feb 21, 2003 7.229 7.440 7.137 7.440 198,097 +0.28(+3.93%)
Feb 20, 2003 7.173 7.180 7.137 7.158 136,521 +0.01(+0.10%)
Feb 19, 2003 7.208 7.222 7.081 7.151 266,216 -0.08(-1.07%)
Feb 18, 2003 7.011 7.306 6.983 7.229 264,225 +0.19(+2.70%)
Feb 14, 2003 7.454 7.524 7.032 7.039 276,028 -0.42(-5.66%)
Feb 13, 2003 7.503 7.524 7.348 7.461 132,539 -0.04(-0.47%)
Feb 12, 2003 7.559 7.573 7.383 7.496 162,403 -0.05(-0.65%)
Feb 11, 2003 7.735 7.735 7.426 7.545 126,708 -0.19(-2.45%)
Feb 10, 2003 7.770 7.876 7.594 7.735 259,247 +0.03(+0.36%)
Feb 07, 2003 8.157 8.157 7.594 7.707 426,912 -0.45(-5.52%)
Feb 06, 2003 8.438 8.473 7.967 8.157 392,213 -0.52(-6.00%)
Feb 05, 2003 8.825 8.860 8.607 8.677 158,421 -0.08(-0.88%)
Feb 04, 2003 8.649 8.860 8.537 8.755 117,891 +0.05(+0.57%)
Feb 03, 2003 8.825 8.895 8.614 8.705 125,713 -0.08(-0.96%)
Jan 31, 2003 8.649 8.790 8.544 8.790 141,924 +0.18(+2.12%)
Jan 30, 2003 9.141 9.141 8.607 8.607 113,056 -0.50(-5.48%)
Jan 29, 2003 9.156 9.247 8.832 9.106 81,628 -0.04(-0.46%)
Jan 28, 2003 9.008 9.247 8.867 9.148 93,715 +0.21(+2.36%)
Jan 27, 2003 9.071 9.184 8.860 8.938 142,209 -0.13(-1.47%)
Jan 24, 2003 9.521 9.521 9.071 9.071 131,828 -0.38(-4.02%)
Jan 23, 2003 9.423 9.549 9.282 9.451 105,092 +0.10(+1.05%)
Jan 22, 2003 9.388 9.528 9.240 9.352 90,729 -0.11(-1.12%)
Jan 21, 2003 9.634 9.753 9.423 9.458 147,471 -0.17(-1.75%)
Jan 17, 2003 9.704 9.809 9.620 9.627 78,784 -0.18(-1.86%)
Jan 16, 2003 9.683 9.950 9.599 9.809 99,404 +0.20(+2.05%)
Jan 15, 2003 9.845 9.915 9.493 9.613 195,822 -0.23(-2.36%)
Jan 14, 2003 9.634 9.845 9.634 9.845 111,918 +0.18(+1.82%)
Jan 13, 2003 9.774 9.824 9.627 9.669 134,103 -0.03(-0.29%)
Jan 10, 2003 9.669 9.774 9.591 9.697 74,659 +0.10(+1.03%)
Jan 09, 2003 9.296 9.599 9.296 9.599 239,054 +0.40(+4.36%)
Jan 08, 2003 9.493 9.500 9.163 9.198 113,909 -0.34(-3.54%)
Jan 07, 2003 9.739 9.739 9.395 9.535 88,312 -0.13(-1.38%)
Jan 06, 2003 9.599 9.845 9.584 9.669 109,074 +0.06(+0.66%)
Jan 03, 2003 9.493 9.704 9.177 9.606 134,530 +0.04(+0.44%)
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.