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

Glatfelter (NY: GLT )

1.680 -0.020 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2005 9.373 9.669 9.373 9.556 276,312 +0.18(+1.95%)
Oct 28, 2005 9.177 9.373 9.134 9.373 261,665 +0.27(+2.93%)
Oct 27, 2005 9.240 9.409 9.085 9.106 254,839 -0.18(-1.89%)
Oct 26, 2005 9.247 9.493 9.184 9.282 390,507 -0.02(-0.23%)
Oct 25, 2005 9.296 9.310 9.163 9.303 344,004 +0.00(+0.00%)
Oct 24, 2005 9.219 9.317 9.170 9.303 286,694 +0.15(+1.69%)
Oct 21, 2005 8.860 9.163 8.846 9.148 349,977 +0.29(+3.25%)
Oct 20, 2005 9.036 9.111 8.769 8.860 299,493 -0.20(-2.17%)
Oct 19, 2005 8.769 9.113 8.727 9.057 439,569 +0.20(+2.22%)
Oct 18, 2005 9.254 9.254 8.727 8.860 950,954 -0.46(-4.98%)
Oct 17, 2005 9.282 9.352 9.141 9.324 277,592 -0.01(-0.08%)
Oct 14, 2005 9.233 9.423 9.141 9.331 198,666 +0.10(+1.07%)
Oct 13, 2005 9.177 9.409 9.092 9.233 312,718 +0.02(+0.23%)
Oct 12, 2005 9.317 9.402 9.085 9.212 256,687 -0.14(-1.50%)
Oct 11, 2005 9.493 9.493 9.170 9.352 753,852 -0.08(-0.89%)
Oct 10, 2005 9.486 9.591 9.388 9.437 176,624 -0.05(-0.52%)
Oct 07, 2005 9.437 9.590 9.338 9.486 143,062 +0.12(+1.28%)
Oct 06, 2005 9.409 9.570 9.240 9.366 264,651 -0.13(-1.33%)
Oct 05, 2005 9.767 9.767 9.430 9.493 178,615 -0.34(-3.43%)
Oct 04, 2005 9.852 10.04 9.739 9.831 171,931 -0.01(-0.14%)
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.