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

Glatfelter (NY: GLT )

1.690 +0.010 (+0.60%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 17, 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 (%)
Nov 30, 2005 10.14 10.32 10.07 10.14 176,197 +0.07(+0.70%)
Nov 29, 2005 9.964 10.22 9.950 10.07 179,041 +0.23(+2.29%)
Nov 28, 2005 10.36 10.36 9.838 9.845 253,701 -0.44(-4.31%)
Nov 25, 2005 10.44 10.44 10.26 10.29 59,159 -0.10(-0.95%)
Nov 23, 2005 10.16 10.55 10.16 10.39 455,212 +0.18(+1.79%)
Nov 22, 2005 10.19 10.35 10.07 10.20 441,560 +0.02(+0.21%)
Nov 21, 2005 10.34 10.34 10.14 10.18 267,495 -0.19(-1.83%)
Nov 18, 2005 10.20 10.41 10.03 10.37 430,041 +0.22(+2.22%)
Nov 17, 2005 9.831 10.16 9.774 10.15 249,577 +0.39(+3.96%)
Nov 16, 2005 9.718 9.862 9.641 9.760 209,332 +0.01(+0.07%)
Nov 15, 2005 9.908 10.01 9.697 9.753 250,004 -0.13(-1.35%)
Nov 14, 2005 10.16 10.16 9.711 9.887 258,678 +0.15(+1.59%)
Nov 11, 2005 9.528 9.739 9.388 9.732 324,806 +0.17(+1.76%)
Nov 10, 2005 9.584 9.613 9.282 9.563 664,544 -0.02(-0.22%)
Nov 09, 2005 9.690 9.732 9.535 9.584 223,979 -0.11(-1.09%)
Nov 08, 2005 9.950 9.950 9.599 9.690 364,198 -0.37(-3.70%)
Nov 07, 2005 9.634 10.10 9.599 10.06 307,314 +0.43(+4.45%)
Nov 04, 2005 9.641 10.01 9.345 9.634 322,388 -0.06(-0.65%)
Nov 03, 2005 9.894 9.943 9.697 9.697 267,780 -0.16(-1.64%)
Nov 02, 2005 9.563 9.859 9.563 9.859 301,341 +0.35(+3.70%)
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.