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

Glatfelter (NY: GLT )

1.490 +0.060 (+4.20%)
Official Closing 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 (%)
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%)
Sep 01, 2022 4.770 4.830 4.620 4.800 389,515 -0.07(-1.44%)
Aug 31, 2022 4.960 5.040 4.840 4.870 538,387 -0.08(-1.62%)
Aug 30, 2022 4.840 5.010 4.670 4.950 578,225 +0.17(+3.56%)
Aug 29, 2022 4.980 4.980 4.540 4.780 653,454 -0.23(-4.59%)
Aug 26, 2022 5.310 5.390 4.970 5.010 304,985 -0.30(-5.65%)
Aug 25, 2022 4.970 5.335 4.930 5.310 489,313 +0.40(+8.15%)
Aug 24, 2022 5.260 5.260 4.875 4.910 420,803 -0.30(-5.76%)
Aug 23, 2022 5.250 5.330 5.200 5.210 317,020 -0.08(-1.51%)
Aug 22, 2022 5.230 5.450 5.150 5.290 310,789 +0.03(+0.57%)
Aug 19, 2022 5.550 5.555 5.200 5.260 414,074 -0.33(-5.90%)
Aug 18, 2022 5.660 5.700 5.550 5.590 138,440 -0.07(-1.24%)
Aug 17, 2022 5.840 5.840 5.650 5.660 294,554 -0.22(-3.74%)
Aug 16, 2022 5.650 5.900 5.550 5.880 589,737 +0.24(+4.26%)
Aug 15, 2022 5.620 5.690 5.450 5.640 415,499 -0.03(-0.53%)
Aug 12, 2022 5.480 5.690 5.390 5.670 331,700 +0.24(+4.42%)
Aug 11, 2022 5.410 5.450 5.250 5.430 342,116 +0.12(+2.26%)
Aug 10, 2022 5.390 5.450 5.260 5.310 406,324 +0.01(+0.19%)
Aug 09, 2022 5.260 5.320 5.130 5.300 344,689 +0.01(+0.19%)
Aug 08, 2022 5.100 5.490 5.050 5.290 405,633 +0.26(+5.17%)
Aug 05, 2022 5.380 5.380 4.895 5.030 665,598 -0.42(-7.71%)
Aug 04, 2022 5.740 5.805 5.370 5.450 522,883 -0.28(-4.89%)
Aug 03, 2022 5.950 6.005 5.615 5.730 566,079 -0.18(-3.05%)
Aug 02, 2022 6.870 7.130 5.870 5.910 764,202 -0.43(-6.78%)
Aug 01, 2022 6.200 6.370 6.050 6.340 452,633 +0.20(+3.26%)
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%)
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.