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

Glatfelter (NY: GLT )

1.700 +0.020 (+1.19%)
Streaming Delayed Price Updated: 11:27 AM 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 (%)
Dec 31, 2010 8.712 8.870 8.712 8.820 247,780 +0.09(+1.07%)
Dec 30, 2010 8.769 8.812 8.726 8.726 201,904 -0.04(-0.49%)
Dec 29, 2010 8.812 8.848 8.719 8.769 222,213 -0.03(-0.33%)
Dec 28, 2010 8.920 8.927 8.733 8.798 540,146 -0.14(-1.53%)
Dec 27, 2010 8.913 8.999 8.877 8.935 387,549 -0.01(-0.08%)
Dec 23, 2010 8.963 8.992 8.935 8.942 177,216 +0.00(+0.00%)
Dec 22, 2010 8.985 9.035 8.920 8.942 214,354 -0.04(-0.40%)
Dec 21, 2010 9.028 9.064 8.949 8.978 341,408 -0.03(-0.32%)
Dec 20, 2010 8.935 9.086 8.935 9.007 282,767 +0.09(+0.97%)
Dec 17, 2010 8.985 9.057 8.913 8.920 462,324 -0.10(-1.12%)
Dec 16, 2010 9.071 9.114 8.877 9.021 370,021 -0.01(-0.16%)
Dec 15, 2010 9.078 9.158 9.028 9.035 378,251 -0.08(-0.87%)
Dec 14, 2010 9.323 9.352 9.100 9.114 312,328 -0.21(-2.24%)
Dec 13, 2010 9.531 9.538 9.323 9.323 218,849 -0.21(-2.19%)
Dec 10, 2010 9.409 9.610 9.337 9.531 196,675 +0.06(+0.61%)
Dec 09, 2010 9.524 9.546 9.452 9.474 166,949 +0.06(+0.69%)
Dec 08, 2010 9.474 9.503 9.373 9.409 134,251 -0.03(-0.30%)
Dec 07, 2010 9.359 9.488 9.323 9.438 190,714 +0.21(+2.26%)
Dec 06, 2010 9.287 9.287 9.172 9.229 204,989 -0.06(-0.62%)
Dec 03, 2010 9.280 9.319 9.165 9.287 199,801 -0.09(-0.92%)
Dec 02, 2010 9.301 9.402 9.172 9.373 264,985 +0.10(+1.09%)
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.