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

Glatfelter (NY: GLT )

1.680 -0.020 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2022 2.720 2.840 2.720 2.780 447,987 -0.02(-0.71%)
Dec 29, 2022 2.680 2.835 2.670 2.800 561,092 +0.15(+5.66%)
Dec 28, 2022 2.750 2.820 2.570 2.650 465,454 -0.10(-3.64%)
Dec 27, 2022 2.860 2.860 2.660 2.750 417,530 -0.11(-3.85%)
Dec 23, 2022 2.940 3.025 2.790 2.860 347,333 -0.11(-3.70%)
Dec 22, 2022 2.810 2.990 2.780 2.970 362,890 +0.11(+3.85%)
Dec 21, 2022 2.850 2.949 2.820 2.860 473,278 +0.06(+2.14%)
Dec 20, 2022 2.900 2.920 2.740 2.800 840,008 -0.10(-3.45%)
Dec 19, 2022 3.070 3.095 2.790 2.900 739,027 -0.19(-6.15%)
Dec 16, 2022 3.280 3.280 3.005 3.090 1,219,185 -0.24(-7.21%)
Dec 15, 2022 3.350 3.399 3.265 3.330 391,671 -0.10(-2.92%)
Dec 14, 2022 3.350 3.510 3.290 3.430 566,075 +0.11(+3.31%)
Dec 13, 2022 3.730 3.880 3.320 3.320 601,195 -0.30(-8.29%)
Dec 12, 2022 3.530 3.620 3.350 3.620 387,792 +0.08(+2.26%)
Dec 09, 2022 3.400 3.650 3.350 3.540 317,708 +0.14(+4.12%)
Dec 08, 2022 3.570 3.600 3.350 3.400 335,653 -0.16(-4.49%)
Dec 07, 2022 3.680 3.745 3.540 3.560 227,367 -0.14(-3.78%)
Dec 06, 2022 3.630 3.715 3.570 3.700 556,146 +0.08(+2.21%)
Dec 05, 2022 3.540 3.620 3.430 3.620 389,336 +0.07(+1.97%)
Dec 02, 2022 3.540 3.615 3.470 3.550 437,672 -0.05(-1.39%)
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.