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

Glatfelter (NY: GLT )

1.695 +0.015 (+0.89%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 17, 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 30, 2009 6.301 6.399 6.188 6.244 708,255 +0.01(+0.23%)
Apr 29, 2009 5.239 6.392 5.195 6.230 743,712 +1.10(+21.54%)
Apr 28, 2009 5.379 5.626 4.972 5.126 594,217 +0.11(+2.10%)
Apr 27, 2009 4.943 5.091 4.845 5.021 339,315 +0.01(+0.28%)
Apr 24, 2009 4.901 5.126 4.824 5.007 477,652 +0.15(+3.04%)
Apr 23, 2009 4.845 4.908 4.662 4.859 387,466 +0.01(+0.29%)
Apr 22, 2009 4.725 4.993 4.662 4.845 326,892 +0.02(+0.44%)
Apr 21, 2009 4.500 4.908 4.500 4.824 274,970 +0.32(+7.19%)
Apr 20, 2009 4.782 4.782 4.500 4.500 358,585 -0.41(-8.31%)
Apr 17, 2009 4.901 5.028 4.768 4.908 347,855 +0.02(+0.43%)
Apr 16, 2009 4.754 4.901 4.606 4.887 341,288 +0.21(+4.51%)
Apr 15, 2009 4.479 4.704 4.423 4.676 491,248 +0.15(+3.26%)
Apr 14, 2009 4.690 4.852 4.402 4.529 998,602 -0.27(-5.57%)
Apr 13, 2009 4.747 4.859 4.725 4.796 591,838 -0.05(-1.02%)
Apr 09, 2009 4.697 4.929 4.592 4.845 281,308 +0.27(+6.00%)
Apr 08, 2009 4.543 4.641 4.458 4.571 418,007 +0.08(+1.72%)
Apr 07, 2009 4.599 4.718 4.472 4.493 438,529 -0.17(-3.62%)
Apr 06, 2009 4.564 4.739 4.339 4.662 543,628 +0.06(+1.38%)
Apr 03, 2009 4.620 4.747 4.514 4.599 813,645 -0.05(-1.06%)
Apr 02, 2009 4.606 4.747 4.500 4.648 499,227 +0.18(+4.09%)
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.