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

Glatfelter (NY: GLT )

1.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Oct 31, 2023 1.720 1.770 1.675 1.730 283,916 +0.05(+2.98%)
Oct 30, 2023 1.630 1.760 1.630 1.680 360,211 +0.05(+3.07%)
Oct 27, 2023 1.630 1.640 1.545 1.630 271,793 +0.03(+1.87%)
Oct 26, 2023 1.590 1.625 1.540 1.600 185,585 +0.04(+2.56%)
Oct 25, 2023 1.500 1.580 1.500 1.560 132,647 +0.02(+1.30%)
Oct 24, 2023 1.470 1.560 1.460 1.540 309,024 +0.09(+6.21%)
Oct 23, 2023 1.570 1.570 1.440 1.450 302,679 -0.12(-7.64%)
Oct 20, 2023 1.650 1.655 1.570 1.570 261,983 -0.06(-3.68%)
Oct 19, 2023 1.680 1.730 1.605 1.630 286,099 -0.05(-2.98%)
Oct 18, 2023 1.780 1.780 1.659 1.680 349,273 -0.09(-5.08%)
Oct 17, 2023 1.700 1.910 1.700 1.770 349,427 +0.02(+1.14%)
Oct 16, 2023 1.780 1.790 1.689 1.750 323,974 -0.01(-0.57%)
Oct 13, 2023 1.750 1.850 1.730 1.760 287,263 +0.11(+6.67%)
Oct 12, 2023 1.790 1.790 1.640 1.650 344,155 -0.15(-8.33%)
Oct 11, 2023 1.810 1.840 1.780 1.800 235,357 -0.01(-0.55%)
Oct 10, 2023 1.770 1.850 1.770 1.810 545,474 +0.00(+0.00%)
Oct 09, 2023 1.870 1.890 1.780 1.810 231,667 -0.07(-3.72%)
Oct 06, 2023 1.850 1.885 1.825 1.880 355,141 +0.01(+0.53%)
Oct 05, 2023 1.920 1.940 1.850 1.870 351,870 +0.01(+0.54%)
Oct 04, 2023 1.920 1.920 1.850 1.860 247,945 -0.04(-2.11%)
Oct 03, 2023 1.980 1.980 1.840 1.900 400,987 -0.10(-5.00%)
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.