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

Glatfelter (NY: GLT )

1.490 +0.010 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2005 8.115 8.410 7.791 8.389 508,114 +0.28(+3.47%)
Apr 28, 2005 8.558 8.565 8.108 8.108 734,795 -0.44(-5.18%)
Apr 27, 2005 9.043 9.043 8.410 8.551 939,577 -0.49(-5.44%)
Apr 26, 2005 9.141 9.704 8.832 9.043 850,554 -0.78(-7.95%)
Apr 25, 2005 9.746 9.845 9.563 9.824 228,388 +0.11(+1.16%)
Apr 22, 2005 9.950 9.950 9.613 9.711 238,058 -0.24(-2.40%)
Apr 21, 2005 9.915 10.06 9.788 9.950 320,824 +0.12(+1.22%)
Apr 20, 2005 9.809 9.936 9.767 9.831 344,857 +0.00(+0.00%)
Apr 19, 2005 9.704 9.908 9.599 9.831 136,947 +0.13(+1.30%)
Apr 18, 2005 9.549 9.809 9.458 9.704 102,390 +0.15(+1.62%)
Apr 15, 2005 9.739 9.936 9.521 9.549 243,889 -0.19(-1.95%)
Apr 14, 2005 9.985 10.10 9.732 9.739 146,049 -0.27(-2.74%)
Apr 13, 2005 10.33 10.33 10.01 10.01 194,684 -0.31(-3.00%)
Apr 12, 2005 10.14 10.40 10.04 10.32 179,183 +0.18(+1.80%)
Apr 11, 2005 10.16 10.23 10.13 10.14 151,737 -0.06(-0.55%)
Apr 08, 2005 10.34 10.34 10.16 10.20 162,971 -0.15(-1.49%)
Apr 07, 2005 10.27 10.50 10.25 10.35 115,758 +0.06(+0.55%)
Apr 06, 2005 10.34 10.44 10.29 10.29 109,785 -0.02(-0.20%)
Apr 05, 2005 10.27 10.36 10.18 10.32 185,156 +0.03(+0.27%)
Apr 04, 2005 10.16 10.33 10.16 10.29 210,896 -0.11(-1.08%)
Apr 01, 2005 10.35 10.48 10.20 10.40 246,448 +0.03(+0.27%)
Mar 31, 2005 10.26 10.39 10.22 10.37 198,524 +0.08(+0.75%)
Mar 30, 2005 10.14 10.32 10.14 10.29 247,444 +0.15(+1.53%)
Mar 29, 2005 10.23 10.44 10.14 10.14 356,661 -0.11(-1.10%)
Mar 28, 2005 10.16 10.34 10.09 10.25 230,948 +0.15(+1.53%)
Mar 24, 2005 10.46 10.62 10.10 10.10 347,133 -0.41(-3.95%)
Mar 23, 2005 10.24 10.52 10.22 10.51 254,412 +0.27(+2.68%)
Mar 22, 2005 10.38 10.45 10.21 10.24 291,813 -0.14(-1.36%)
Mar 21, 2005 10.51 10.51 10.27 10.38 165,247 -0.18(-1.67%)
Mar 18, 2005 10.48 10.58 10.34 10.55 587,324 +0.11(+1.01%)
Mar 17, 2005 10.32 10.46 10.27 10.45 180,037 +0.15(+1.43%)
Mar 16, 2005 10.41 10.47 10.28 10.30 300,346 -0.11(-1.08%)
Mar 15, 2005 10.30 10.44 10.27 10.41 306,745 +0.15(+1.51%)
Mar 14, 2005 10.20 10.34 10.15 10.26 214,593 +0.11(+1.11%)
Mar 11, 2005 10.01 10.20 9.999 10.15 158,705 +0.17(+1.69%)
Mar 10, 2005 10.10 10.20 9.950 9.978 153,301 -0.09(-0.91%)
Mar 09, 2005 10.18 10.27 10.01 10.07 182,454 -0.11(-1.10%)
Mar 08, 2005 10.34 10.36 10.14 10.18 284,418 -0.15(-1.50%)
Mar 07, 2005 10.61 10.61 10.32 10.34 338,458 -0.27(-2.58%)
Mar 04, 2005 10.41 10.69 10.41 10.61 375,859 +0.25(+2.44%)
Mar 03, 2005 10.22 10.38 10.08 10.36 304,896 +0.15(+1.52%)
Mar 02, 2005 10.20 10.39 9.704 10.20 530,867 -0.39(-3.72%)
Mar 01, 2005 10.46 10.63 10.41 10.60 552,910 +0.18(+1.69%)
Feb 28, 2005 10.27 10.49 10.25 10.42 254,412 +0.04(+0.34%)
Feb 25, 2005 10.19 10.39 10.11 10.39 188,427 +0.21(+2.07%)
Feb 24, 2005 9.838 10.19 9.732 10.18 274,464 +0.27(+2.70%)
Feb 23, 2005 9.549 9.936 9.549 9.908 259,389 +0.37(+3.83%)
Feb 22, 2005 9.669 9.669 9.472 9.542 315,136 -0.15(-1.60%)
Feb 18, 2005 9.831 9.894 9.669 9.697 202,648 -0.06(-0.65%)
Feb 17, 2005 10.12 10.15 9.739 9.760 488,489 -0.43(-4.21%)
Feb 16, 2005 9.704 10.19 9.690 10.19 335,756 +0.60(+6.23%)
Feb 15, 2005 9.599 9.697 9.528 9.591 180,321 +0.03(+0.29%)
Feb 14, 2005 9.444 9.570 9.430 9.563 188,427 +0.12(+1.27%)
Feb 11, 2005 9.458 9.479 9.388 9.444 438,004 -0.05(-0.52%)
Feb 10, 2005 9.493 9.500 9.373 9.493 257,114 +0.00(+0.00%)
Feb 09, 2005 9.669 9.704 9.493 9.493 192,693 -0.20(-2.10%)
Feb 08, 2005 9.859 9.915 9.606 9.697 135,098 -0.12(-1.22%)
Feb 07, 2005 9.774 9.859 9.697 9.817 155,861 -0.13(-1.27%)
Feb 04, 2005 9.753 9.950 9.746 9.943 116,469 +0.19(+1.95%)
Feb 03, 2005 9.781 9.809 9.613 9.753 197,955 -0.03(-0.29%)
Feb 02, 2005 9.880 9.880 9.676 9.781 168,375 -0.09(-0.93%)
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.