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 (%)
May 31, 2022 8.529 8.588 8.196 8.451 745,421 -0.05(-0.58%)
May 27, 2022 8.402 8.559 8.363 8.500 180,925 +0.22(+2.60%)
May 26, 2022 8.470 8.676 8.274 8.284 474,747 -0.19(-2.20%)
May 25, 2022 8.147 8.510 8.078 8.470 330,703 +0.31(+3.85%)
May 24, 2022 7.902 8.245 7.764 8.157 424,993 +0.24(+2.97%)
May 23, 2022 7.764 8.059 7.382 7.921 689,391 +0.26(+3.46%)
May 20, 2022 7.951 8.117 7.568 7.657 356,873 -0.16(-2.01%)
May 19, 2022 7.559 7.863 7.304 7.814 575,254 +0.13(+1.66%)
May 18, 2022 7.823 7.921 7.549 7.686 436,102 -0.18(-2.24%)
May 17, 2022 7.764 7.941 7.666 7.863 251,352 +0.23(+2.95%)
May 16, 2022 8.117 8.117 7.588 7.637 266,986 -0.54(-6.59%)
May 13, 2022 7.814 8.284 7.451 8.176 626,277 +0.44(+5.70%)
May 12, 2022 7.657 7.980 7.480 7.735 408,934 +0.02(+0.25%)
May 11, 2022 7.559 7.903 7.500 7.715 525,775 +0.24(+3.15%)
May 10, 2022 8.019 8.024 7.441 7.480 733,988 -0.52(-6.50%)
May 09, 2022 8.568 8.617 7.814 8.000 740,601 -0.69(-7.90%)
May 06, 2022 8.598 9.049 8.510 8.686 426,979 +0.03(+0.34%)
May 05, 2022 9.157 9.157 8.549 8.657 642,733 -0.54(-5.86%)
May 04, 2022 9.108 9.304 8.529 9.196 665,009 -0.02(-0.21%)
May 03, 2022 10.92 10.93 8.764 9.215 965,064 -1.68(-15.39%)
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.