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

Glatfelter (NY: GLT )

1.720 +0.020 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Nov 30, 2004 10.18 10.23 10.02 10.11 161,123 -0.06(-0.55%)
Nov 29, 2004 10.12 10.25 9.922 10.17 247,017 +0.08(+0.84%)
Nov 26, 2004 10.02 10.11 9.999 10.08 79,779 +0.06(+0.63%)
Nov 24, 2004 10.01 10.02 9.922 10.02 76,935 +0.03(+0.28%)
Nov 23, 2004 10.04 10.09 9.795 9.992 205,350 -0.04(-0.35%)
Nov 22, 2004 9.887 10.08 9.809 10.03 430,041 +0.14(+1.42%)
Nov 19, 2004 9.676 9.922 9.563 9.887 346,422 +0.11(+1.08%)
Nov 18, 2004 9.880 9.880 9.732 9.781 143,631 -0.06(-0.64%)
Nov 17, 2004 9.831 10.01 9.760 9.845 380,125 +0.13(+1.30%)
Nov 16, 2004 9.704 9.774 9.669 9.718 352,679 -0.03(-0.29%)
Nov 15, 2004 9.795 9.795 9.634 9.746 300,772 -0.05(-0.50%)
Nov 12, 2004 9.760 9.795 9.599 9.795 221,988 +0.13(+1.38%)
Nov 11, 2004 9.584 9.662 9.486 9.662 203,359 +0.07(+0.73%)
Nov 10, 2004 9.493 9.662 9.458 9.591 276,739 +0.04(+0.44%)
Nov 09, 2004 9.458 9.591 9.416 9.549 348,839 +0.06(+0.59%)
Nov 08, 2004 9.437 9.634 9.402 9.493 405,012 -0.01(-0.15%)
Nov 05, 2004 9.493 9.549 9.310 9.507 400,603 +0.05(+0.52%)
Nov 04, 2004 9.282 9.479 9.141 9.458 145,622 +0.18(+1.89%)
Nov 03, 2004 9.141 9.352 9.057 9.282 538,404 +0.20(+2.25%)
Nov 02, 2004 9.043 9.120 8.930 9.078 327,223 +0.04(+0.47%)
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.