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

Glatfelter (NY: GLT )

1.730 +0.030 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2005 8.157 8.157 7.876 7.876 245,880 -0.27(-3.28%)
May 27, 2005 8.044 8.185 8.016 8.143 154,154 +0.11(+1.31%)
May 26, 2005 7.953 8.298 7.953 8.037 222,557 +0.09(+1.15%)
May 25, 2005 8.122 8.122 7.946 7.946 193,689 -0.24(-2.92%)
May 24, 2005 8.227 8.248 8.115 8.185 257,256 -0.03(-0.34%)
May 23, 2005 8.234 8.301 8.136 8.213 137,943 +0.01(+0.17%)
May 20, 2005 8.192 8.284 8.115 8.199 223,410 -0.02(-0.26%)
May 19, 2005 8.227 8.291 8.122 8.220 219,855 -0.01(-0.09%)
May 18, 2005 8.108 8.354 8.108 8.227 249,577 +0.17(+2.09%)
May 17, 2005 7.925 8.199 7.862 8.059 142,351 +0.08(+0.97%)
May 16, 2005 7.791 8.009 7.770 7.981 163,398 +0.19(+2.44%)
May 13, 2005 7.911 8.023 7.700 7.791 351,968 -0.11(-1.34%)
May 12, 2005 8.115 8.157 7.883 7.897 288,969 -0.22(-2.69%)
May 11, 2005 8.227 8.255 8.052 8.115 259,389 -0.07(-0.86%)
May 10, 2005 8.087 8.185 8.009 8.185 344,573 +0.03(+0.34%)
May 09, 2005 8.171 8.171 8.030 8.157 263,798 -0.04(-0.43%)
May 06, 2005 8.333 8.431 8.150 8.192 359,789 -0.08(-0.94%)
May 05, 2005 8.375 8.424 8.122 8.270 166,100 -0.15(-1.84%)
May 04, 2005 8.361 8.473 8.213 8.424 213,598 +0.13(+1.53%)
May 03, 2005 8.255 8.424 8.185 8.298 202,932 +0.05(+0.60%)
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.