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 (%)
Sep 30, 2005 9.887 9.978 9.711 9.908 169,798 +0.03(+0.28%)
Sep 29, 2005 9.634 9.985 9.479 9.880 192,409 +0.28(+2.93%)
Sep 28, 2005 9.599 9.817 9.507 9.599 293,662 -0.10(-1.02%)
Sep 27, 2005 9.880 9.894 9.655 9.697 702,514 -0.11(-1.15%)
Sep 26, 2005 10.06 10.10 9.690 9.809 628,849 -0.25(-2.52%)
Sep 23, 2005 10.06 10.20 9.915 10.06 145,622 +0.01(+0.14%)
Sep 22, 2005 9.957 10.18 9.802 10.05 208,478 +0.12(+1.20%)
Sep 21, 2005 9.936 10.15 9.929 9.929 234,645 -0.14(-1.40%)
Sep 20, 2005 10.15 10.34 10.04 10.07 317,411 -0.13(-1.24%)
Sep 19, 2005 10.40 10.41 10.13 10.20 271,619 -0.20(-1.96%)
Sep 16, 2005 10.35 10.41 10.17 10.40 1,156,731 +0.12(+1.16%)
Sep 15, 2005 10.34 10.41 10.16 10.28 155,577 -0.01(-0.14%)
Sep 14, 2005 10.30 10.34 10.10 10.29 257,825 +0.05(+0.48%)
Sep 13, 2005 10.26 10.32 10.16 10.25 251,995 -0.13(-1.22%)
Sep 12, 2005 10.13 10.49 10.13 10.37 613,917 +0.32(+3.15%)
Sep 09, 2005 9.824 10.20 9.824 10.06 783,858 +0.33(+3.40%)
Sep 08, 2005 9.774 9.845 9.563 9.725 292,524 -0.11(-1.14%)
Sep 07, 2005 9.690 9.901 9.549 9.838 332,485 +0.06(+0.58%)
Sep 06, 2005 9.381 9.781 9.352 9.781 262,376 +0.36(+3.81%)
Sep 02, 2005 9.493 9.514 9.388 9.423 166,242 -0.11(-1.11%)
Sep 01, 2005 9.641 9.655 9.359 9.528 357,087 -0.11(-1.17%)
Aug 31, 2005 9.514 9.641 9.156 9.641 316,700 +0.13(+1.33%)
Aug 30, 2005 9.184 9.521 8.973 9.514 579,787 +0.26(+2.81%)
Aug 29, 2005 8.881 9.261 8.656 9.254 397,475 +0.37(+4.20%)
Aug 26, 2005 8.966 8.966 8.727 8.881 223,126 -0.06(-0.71%)
Aug 25, 2005 8.952 8.966 8.860 8.945 188,427 -0.04(-0.47%)
Aug 24, 2005 8.860 8.987 8.670 8.987 491,902 -0.01(-0.16%)
Aug 23, 2005 8.790 9.022 8.635 9.001 877,716 +0.19(+2.15%)
Aug 22, 2005 8.628 8.825 8.621 8.811 369,744 +0.20(+2.29%)
Aug 19, 2005 8.607 8.663 8.502 8.614 321,535 -0.03(-0.33%)
Aug 18, 2005 8.614 8.642 8.509 8.642 312,860 -0.03(-0.32%)
Aug 17, 2005 8.544 8.734 8.516 8.670 277,023 +0.09(+1.07%)
Aug 16, 2005 8.748 8.748 8.509 8.579 225,259 -0.20(-2.32%)
Aug 15, 2005 8.607 8.783 8.445 8.783 184,872 +0.11(+1.30%)
Aug 12, 2005 8.720 8.727 8.509 8.670 230,663 -0.25(-2.84%)
Aug 11, 2005 8.698 8.923 8.614 8.923 250,430 +0.15(+1.76%)
Aug 10, 2005 9.127 9.141 8.663 8.769 428,334 -0.37(-4.00%)
Aug 09, 2005 9.141 9.177 8.980 9.134 443,408 -0.01(-0.08%)
Aug 08, 2005 9.177 9.212 9.141 9.141 513,802 +0.00(+0.00%)
Aug 05, 2005 9.085 9.184 9.085 9.141 268,775 +0.06(+0.62%)
Aug 04, 2005 9.148 9.170 9.015 9.085 293,377 -0.13(-1.45%)
Aug 03, 2005 9.163 9.219 9.141 9.219 241,755 +0.02(+0.23%)
Aug 02, 2005 9.156 9.226 9.099 9.198 190,276 +0.11(+1.24%)
Aug 01, 2005 9.036 9.170 8.959 9.085 239,765 +0.12(+1.33%)
Jul 29, 2005 9.071 9.099 8.867 8.966 200,373 -0.14(-1.54%)
Jul 28, 2005 8.888 9.106 8.804 9.106 202,790 +0.29(+3.27%)
Jul 27, 2005 9.008 9.008 8.755 8.818 217,438 -0.12(-1.34%)
Jul 26, 2005 8.930 9.127 8.860 8.938 123,579 +0.06(+0.63%)
Jul 25, 2005 9.050 9.134 8.874 8.881 125,997 -0.18(-1.94%)
Jul 22, 2005 9.008 9.106 8.930 9.057 244,457 +0.08(+0.94%)
Jul 21, 2005 8.973 9.141 8.874 8.973 575,948 +0.00(+0.00%)
Jul 20, 2005 8.860 9.036 8.811 8.973 633,116 +0.08(+0.87%)
Jul 19, 2005 8.614 8.895 8.614 8.895 429,472 +0.33(+3.86%)
Jul 18, 2005 8.558 8.621 8.509 8.565 267,353 -0.04(-0.49%)
Jul 15, 2005 8.614 8.698 8.537 8.607 295,795 -0.01(-0.16%)
Jul 14, 2005 8.720 8.909 8.607 8.621 194,684 -0.05(-0.57%)
Jul 13, 2005 8.790 8.825 8.621 8.670 376,854 -0.06(-0.72%)
Jul 12, 2005 8.825 8.860 8.621 8.734 467,442 -0.10(-1.11%)
Jul 11, 2005 8.832 8.930 8.762 8.832 288,116 +0.01(+0.08%)
Jul 08, 2005 8.635 8.867 8.516 8.825 348,981 +0.21(+2.45%)
Jul 07, 2005 8.509 8.698 8.473 8.614 240,191 -0.04(-0.49%)
Jul 06, 2005 8.572 8.691 8.438 8.656 520,628 +0.02(+0.24%)
Jul 05, 2005 8.684 8.705 8.509 8.635 497,164 -0.11(-1.29%)
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.