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

Glatfelter (NY: GLT )

1.630 -0.100 (-5.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 28, 2010 8.208 8.427 8.052 8.208 281,583 -0.17(-2.03%)
May 27, 2010 8.236 8.392 8.111 8.378 426,713 +0.34(+4.23%)
May 26, 2010 8.038 8.491 8.003 8.038 2,331 -0.07(-0.87%)
May 25, 2010 8.024 8.158 7.687 8.109 476,287 -0.13(-1.63%)
May 24, 2010 8.243 8.498 8.165 8.243 400,355 -0.04(-0.43%)
May 21, 2010 8.073 8.470 7.974 8.278 677,378 +0.06(+0.69%)
May 20, 2010 8.335 8.519 8.186 8.222 762,186 -0.74(-8.29%)
May 19, 2010 9.142 9.205 8.788 8.965 597,698 -0.21(-2.24%)
May 18, 2010 9.340 9.439 9.071 9.170 452,650 -0.08(-0.84%)
May 17, 2010 9.418 9.538 9.071 9.248 462,025 -0.09(-0.98%)
May 14, 2010 9.340 9.361 9.128 9.340 521,314 +0.00(+0.00%)
May 13, 2010 9.715 9.779 9.290 9.340 305,263 -0.44(-4.49%)
May 12, 2010 9.453 9.828 9.341 9.779 424,027 +0.33(+3.52%)
May 11, 2010 9.411 9.616 9.368 9.446 352,336 -0.21(-2.13%)
May 10, 2010 9.382 9.672 9.354 9.651 410,837 +0.52(+5.74%)
May 07, 2010 9.425 9.580 8.915 9.128 461,480 -0.38(-4.02%)
May 06, 2010 9.672 9.941 8.823 9.510 776,394 -0.07(-0.74%)
May 05, 2010 9.665 9.970 9.524 9.580 625,849 -0.04(-0.44%)
May 04, 2010 10.34 10.49 9.510 9.623 737,149 -0.96(-9.03%)
May 03, 2010 10.39 10.63 10.33 10.58 390,993 +0.18(+1.77%)
Apr 30, 2010 10.73 10.73 10.38 10.39 326,447 -0.29(-2.72%)
Apr 29, 2010 10.49 10.77 10.45 10.68 291,110 +0.30(+2.93%)
Apr 28, 2010 10.35 10.46 10.26 10.38 185,831 +0.06(+0.62%)
Apr 27, 2010 10.53 10.64 10.27 10.32 302,300 -0.22(-2.08%)
Apr 26, 2010 10.71 10.80 10.53 10.54 304,586 -0.26(-2.42%)
Apr 23, 2010 10.84 10.84 10.66 10.80 310,945 -0.02(-0.20%)
Apr 22, 2010 10.70 10.85 10.59 10.82 242,394 -0.08(-0.78%)
Apr 21, 2010 10.93 10.96 10.74 10.90 269,193 -0.05(-0.45%)
Apr 20, 2010 10.73 10.96 10.72 10.95 382,822 +0.23(+2.11%)
Apr 19, 2010 10.62 10.78 10.52 10.73 399,170 +0.11(+1.07%)
Apr 16, 2010 10.61 10.65 10.44 10.61 576,365 +0.07(+0.67%)
Apr 15, 2010 10.44 10.63 10.44 10.54 502,054 +0.11(+1.02%)
Apr 14, 2010 10.24 10.61 10.20 10.44 389,435 +0.24(+2.36%)
Apr 13, 2010 10.27 10.29 10.14 10.20 230,713 -0.08(-0.83%)
Apr 12, 2010 10.18 10.29 10.08 10.28 298,752 +0.19(+1.89%)
Apr 09, 2010 10.18 10.18 9.962 10.09 259,472 -0.06(-0.63%)
Apr 08, 2010 10.09 10.25 10.03 10.15 580,753 +0.00(+0.00%)
Apr 07, 2010 10.15 10.35 10.13 10.15 583,984 -0.07(-0.69%)
Apr 06, 2010 10.26 10.33 10.16 10.22 348,529 -0.06(-0.62%)
Apr 05, 2010 10.28 10.38 10.20 10.29 279,169 +0.05(+0.48%)
Apr 01, 2010 10.34 10.24 10.24 10.24 327,038 -0.01(-0.14%)
Mar 31, 2010 10.23 10.51 10.19 10.25 371,337 +0.01(+0.14%)
Mar 30, 2010 10.01 10.34 9.964 10.24 537,119 +0.27(+2.68%)
Mar 29, 2010 10.01 10.12 9.901 9.971 242,195 +0.02(+0.21%)
Mar 26, 2010 10.06 10.28 9.845 9.950 393,312 -0.07(-0.70%)
Mar 25, 2010 10.19 10.30 10.02 10.02 356,642 -0.12(-1.18%)
Mar 24, 2010 10.36 10.42 10.03 10.14 365,674 -0.30(-2.83%)
Mar 23, 2010 10.44 10.54 10.26 10.44 307,584 -0.03(-0.27%)
Mar 22, 2010 10.39 10.58 10.28 10.46 377,639 +0.00(+0.00%)
Mar 19, 2010 10.45 10.48 10.13 10.46 476,948 +0.08(+0.74%)
Mar 18, 2010 10.14 10.41 10.14 10.39 258,156 +0.20(+1.93%)
Mar 17, 2010 10.17 10.36 10.17 10.19 320,380 +0.03(+0.28%)
Mar 16, 2010 10.25 10.25 10.07 10.16 270,517 -0.08(-0.76%)
Mar 15, 2010 10.22 10.27 10.17 10.24 347,775 +0.03(+0.28%)
Mar 12, 2010 10.46 10.48 10.09 10.21 391,061 -0.17(-1.63%)
Mar 11, 2010 10.30 10.39 10.19 10.38 187,030 +0.04(+0.41%)
Mar 10, 2010 10.24 10.48 10.24 10.34 226,865 +0.07(+0.68%)
Mar 09, 2010 10.34 10.42 10.18 10.27 293,538 -0.08(-0.81%)
Mar 08, 2010 10.27 10.53 10.25 10.35 420,415 +0.11(+1.10%)
Mar 05, 2010 9.662 10.24 9.662 10.24 409,767 +0.68(+7.14%)
Mar 04, 2010 9.809 9.886 9.338 9.556 415,621 -0.25(-2.58%)
Mar 03, 2010 10.04 10.10 9.809 9.809 250,409 -0.17(-1.69%)
Mar 02, 2010 9.978 10.01 9.817 9.978 292,329 +0.06(+0.64%)
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.