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

Glatfelter (NY: GLT )

1.490 +0.060 (+4.20%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 29, 2006 9.627 9.704 9.500 9.528 765,939 -0.11(-1.09%)
Sep 28, 2006 9.718 9.809 9.528 9.634 452,083 -0.09(-0.94%)
Sep 27, 2006 9.500 9.809 9.472 9.725 636,529 +0.30(+3.21%)
Sep 26, 2006 9.507 9.563 9.233 9.423 480,667 -0.06(-0.67%)
Sep 25, 2006 9.381 9.570 9.184 9.486 599,981 +0.08(+0.90%)
Sep 22, 2006 9.317 9.444 9.127 9.402 712,611 +0.05(+0.53%)
Sep 21, 2006 9.732 9.739 9.275 9.352 872,881 -0.37(-3.83%)
Sep 20, 2006 9.718 9.894 9.458 9.725 723,703 +0.04(+0.44%)
Sep 19, 2006 9.950 9.971 9.528 9.683 968,730 -0.41(-4.04%)
Sep 18, 2006 9.992 10.18 9.957 10.09 305,892 +0.04(+0.35%)
Sep 15, 2006 9.985 10.08 9.824 10.06 745,035 +0.13(+1.27%)
Sep 14, 2006 10.20 10.21 9.873 9.929 379,130 -0.33(-3.22%)
Sep 13, 2006 10.18 10.27 10.03 10.26 282,570 +0.01(+0.14%)
Sep 12, 2006 9.859 10.29 9.817 10.25 287,405 +0.37(+3.78%)
Sep 11, 2006 10.01 10.03 9.845 9.873 314,282 -0.18(-1.82%)
Sep 08, 2006 10.04 10.11 9.908 10.06 402,594 +0.01(+0.14%)
Sep 07, 2006 10.14 10.29 10.02 10.04 747,594 -0.20(-1.99%)
Sep 06, 2006 10.09 10.27 9.887 10.25 628,565 +0.01(+0.07%)
Sep 05, 2006 10.13 10.27 10.06 10.24 351,683 +0.13(+1.32%)
Sep 01, 2006 10.10 10.20 9.880 10.10 343,151 +0.01(+0.14%)
Aug 31, 2006 10.09 10.19 9.992 10.09 354,670 +0.05(+0.49%)
Aug 30, 2006 10.03 10.18 9.915 10.04 522,335 +0.04(+0.42%)
Aug 29, 2006 9.880 10.08 9.676 9.999 485,645 +0.23(+2.30%)
Aug 28, 2006 9.718 9.866 9.648 9.774 485,645 +0.04(+0.36%)
Aug 25, 2006 9.845 9.964 9.669 9.739 261,665 -0.15(-1.49%)
Aug 24, 2006 10.02 10.03 9.784 9.887 519,064 -0.07(-0.71%)
Aug 23, 2006 10.10 10.11 9.732 9.957 489,058 -0.04(-0.42%)
Aug 22, 2006 10.01 10.10 9.831 9.999 389,227 +0.06(+0.64%)
Aug 21, 2006 10.03 10.03 9.591 9.936 428,192 -0.09(-0.91%)
Aug 18, 2006 10.09 10.14 9.795 10.03 335,329 -0.05(-0.49%)
Aug 17, 2006 10.06 10.27 9.753 10.08 645,630 -0.05(-0.49%)
Aug 16, 2006 9.824 10.13 9.711 10.13 521,197 +0.32(+3.23%)
Aug 15, 2006 9.535 9.817 9.500 9.809 760,109 +0.27(+2.88%)
Aug 14, 2006 9.760 9.774 9.514 9.535 329,641 -0.21(-2.16%)
Aug 11, 2006 9.655 9.831 9.388 9.746 638,520 +0.23(+2.44%)
Aug 10, 2006 9.845 9.880 9.282 9.514 2,126,030 -0.41(-4.11%)
Aug 09, 2006 10.49 10.58 9.831 9.922 877,289 -0.53(-5.11%)
Aug 08, 2006 10.27 10.72 9.992 10.46 1,159,717 -0.35(-3.25%)
Aug 07, 2006 10.63 10.82 10.58 10.81 250,146 +0.02(+0.20%)
Aug 04, 2006 11.22 11.24 10.60 10.79 233,792 -0.20(-1.79%)
Aug 03, 2006 10.82 11.08 10.79 10.98 245,880 +0.08(+0.71%)
Aug 02, 2006 10.93 11.08 10.77 10.91 366,189 +0.08(+0.78%)
Aug 01, 2006 10.90 10.97 10.69 10.82 331,063 -0.15(-1.35%)
Jul 31, 2006 10.93 11.03 10.74 10.97 200,230 +0.06(+0.51%)
Jul 28, 2006 10.55 10.98 10.51 10.91 477,396 +0.39(+3.67%)
Jul 27, 2006 10.93 11.08 10.51 10.53 253,274 -0.33(-3.04%)
Jul 26, 2006 10.97 11.00 10.65 10.86 273,753 -0.11(-1.03%)
Jul 25, 2006 10.69 11.11 10.69 10.97 375,575 +0.20(+1.89%)
Jul 24, 2006 10.44 10.84 10.55 10.77 258,252 +0.32(+3.10%)
Jul 21, 2006 10.63 10.61 10.33 10.44 272,046 -0.18(-1.72%)
Jul 20, 2006 11.08 11.09 10.56 10.63 495,173 -0.39(-3.51%)
Jul 19, 2006 10.83 11.18 10.83 11.01 303,901 +0.16(+1.49%)
Jul 18, 2006 10.91 11.02 10.52 10.85 508,540 +0.15(+1.38%)
Jul 17, 2006 10.93 10.93 10.63 10.70 840,884 +0.42(+4.10%)
Jul 14, 2006 10.46 10.50 10.20 10.28 520,486 -0.25(-2.40%)
Jul 13, 2006 10.61 10.65 10.51 10.53 440,564 -0.15(-1.38%)
Jul 12, 2006 10.98 10.98 10.58 10.68 282,996 -0.27(-2.44%)
Jul 11, 2006 10.73 10.96 10.48 10.95 248,297 +0.11(+1.04%)
Jul 10, 2006 10.86 11.00 10.72 10.84 396,622 -0.04(-0.39%)
Jul 07, 2006 11.04 11.22 10.79 10.88 359,078 -0.26(-2.34%)
Jul 06, 2006 11.05 11.27 10.96 11.14 387,236 +0.08(+0.70%)
Jul 05, 2006 11.32 11.32 10.86 11.06 659,567 -0.33(-2.90%)
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.