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

Glatfelter (NY: GLT )

1.670 +0.020 (+1.21%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 6, 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, 2003 8.818 8.966 8.762 8.966 115,189 +0.23(+2.57%)
Oct 30, 2003 8.755 8.804 8.727 8.741 183,165 +0.02(+0.24%)
Oct 29, 2003 8.579 8.748 8.551 8.720 123,579 +0.09(+1.06%)
Oct 28, 2003 8.389 8.628 8.389 8.628 153,586 +0.11(+1.24%)
Oct 27, 2003 8.614 8.670 8.410 8.523 245,595 -0.09(-1.06%)
Oct 24, 2003 8.628 8.663 8.424 8.614 227,108 -0.05(-0.57%)
Oct 23, 2003 8.895 8.895 8.544 8.663 338,600 -0.20(-2.22%)
Oct 22, 2003 9.156 9.156 8.853 8.860 260,243 -0.33(-3.60%)
Oct 21, 2003 9.106 9.345 9.106 9.191 242,893 -0.04(-0.46%)
Oct 20, 2003 9.092 9.324 9.085 9.233 368,322 +0.16(+1.78%)
Oct 17, 2003 9.113 9.113 8.895 9.071 144,484 +0.00(+0.00%)
Oct 16, 2003 9.022 9.099 8.966 9.071 72,811 +0.11(+1.18%)
Oct 15, 2003 8.952 9.057 8.825 8.966 186,009 +0.04(+0.39%)
Oct 14, 2003 8.874 8.945 8.727 8.930 109,785 -0.03(-0.31%)
Oct 13, 2003 8.790 8.987 8.769 8.959 142,920 +0.17(+1.92%)
Oct 10, 2003 8.881 8.881 8.734 8.790 159,558 -0.11(-1.19%)
Oct 09, 2003 8.790 8.895 8.762 8.895 176,766 +0.19(+2.18%)
Oct 08, 2003 8.649 8.748 8.642 8.705 164,962 +0.04(+0.41%)
Oct 07, 2003 8.523 8.523 8.523 8.670 148,608 +0.08(+0.90%)
Oct 06, 2003 8.649 8.691 8.544 8.593 88,738 -0.05(-0.57%)
Oct 03, 2003 8.607 8.762 8.586 8.642 141,782 +0.14(+1.65%)
Oct 02, 2003 8.368 8.523 8.368 8.502 176,766 +0.06(+0.75%)
Oct 01, 2003 8.361 8.551 8.361 8.438 361,069 +0.15(+1.87%)
Sep 30, 2003 8.495 8.509 8.284 8.284 350,830 -0.25(-2.89%)
Sep 29, 2003 8.495 8.544 8.284 8.530 220,993 +0.04(+0.41%)
Sep 26, 2003 8.586 8.635 8.326 8.495 202,932 -0.02(-0.25%)
Sep 25, 2003 8.790 8.874 8.516 8.516 99,688 -0.27(-3.12%)
Sep 24, 2003 9.001 9.008 8.797 8.790 154,439 -0.29(-3.18%)
Sep 23, 2003 8.938 9.078 8.860 9.078 155,577 +0.14(+1.57%)
Sep 22, 2003 9.071 9.106 8.930 8.938 107,225 -0.31(-3.35%)
Sep 19, 2003 9.233 9.282 9.141 9.247 298,070 +0.05(+0.54%)
Sep 18, 2003 9.141 9.282 9.113 9.198 469,006 -0.17(-1.80%)
Sep 17, 2003 9.352 9.479 9.282 9.366 87,743 -0.09(-0.97%)
Sep 16, 2003 9.345 9.458 9.331 9.458 158,563 +0.14(+1.51%)
Sep 15, 2003 9.317 9.423 9.275 9.317 154,581 +0.18(+1.92%)
Sep 12, 2003 9.071 9.317 9.029 9.141 144,200 -0.07(-0.76%)
Sep 11, 2003 8.966 9.423 8.966 9.212 159,132 +0.21(+2.34%)
Sep 10, 2003 9.106 9.148 9.001 9.001 143,062 -0.04(-0.39%)
Sep 09, 2003 9.359 9.359 9.036 9.036 80,206 -0.26(-2.80%)
Sep 08, 2003 9.106 9.345 9.106 9.296 158,563 +0.25(+2.80%)
Sep 05, 2003 9.247 9.388 9.001 9.043 116,042 -0.27(-2.87%)
Sep 04, 2003 9.458 9.458 9.198 9.310 133,676 -0.10(-1.05%)
Sep 03, 2003 9.669 9.774 9.198 9.409 231,232 -0.15(-1.62%)
Sep 02, 2003 9.141 9.648 9.106 9.563 207,910 +0.47(+5.18%)
Aug 29, 2003 9.212 9.282 9.001 9.092 74,091 -0.08(-0.92%)
Aug 28, 2003 9.106 9.212 8.895 9.177 87,743 +0.14(+1.56%)
Aug 27, 2003 9.141 9.198 8.938 9.036 80,774 -0.07(-0.77%)
Aug 26, 2003 9.036 9.198 8.755 9.106 89,449 +0.12(+1.33%)
Aug 25, 2003 8.966 9.029 8.818 8.987 151,737 +0.03(+0.31%)
Aug 22, 2003 9.296 9.310 8.874 8.959 119,882 -0.27(-2.90%)
Aug 21, 2003 9.127 9.317 9.015 9.226 123,579 +0.17(+1.86%)
Aug 20, 2003 9.247 9.247 9.022 9.057 109,785 -0.26(-2.79%)
Aug 19, 2003 9.036 9.317 9.015 9.317 177,619 +0.39(+4.33%)
Aug 18, 2003 9.001 9.036 8.720 8.930 211,607 -0.13(-1.40%)
Aug 15, 2003 8.825 9.057 8.790 9.057 86,463 +0.30(+3.45%)
Aug 14, 2003 8.825 8.888 8.670 8.755 317,411 +0.00(+0.00%)
Aug 13, 2003 8.938 8.945 8.755 8.755 134,387 -0.18(-2.05%)
Aug 12, 2003 8.930 8.973 8.776 8.938 138,796 +0.08(+0.87%)
Aug 11, 2003 8.649 8.867 8.579 8.860 148,466 +0.27(+3.19%)
Aug 08, 2003 8.755 8.755 8.502 8.586 136,094 -0.10(-1.13%)
Aug 07, 2003 8.614 8.776 8.445 8.684 150,030 +0.01(+0.08%)
Aug 06, 2003 8.670 8.825 8.403 8.677 167,096 +0.01(+0.08%)
Aug 05, 2003 8.790 8.825 8.628 8.670 155,577 -0.18(-2.07%)
Aug 04, 2003 8.790 8.930 8.572 8.853 319,544 +0.06(+0.72%)
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.