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

Glatfelter (NY: GLT )

1.550 -0.070 (-4.32%)
Official Closing Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2011 11.25 11.33 11.15 11.28 230,875 +0.09(+0.79%)
Jun 29, 2011 11.27 11.31 11.11 11.19 254,771 -0.01(-0.13%)
Jun 28, 2011 11.12 11.22 11.07 11.21 254,468 +0.10(+0.92%)
Jun 27, 2011 10.97 11.15 10.89 11.11 282,915 +0.14(+1.26%)
Jun 24, 2011 11.08 11.10 10.83 10.97 598,734 -0.04(-0.40%)
Jun 23, 2011 10.89 11.08 10.76 11.01 370,783 -0.03(-0.26%)
Jun 22, 2011 10.91 11.20 10.87 11.04 518,919 +0.04(+0.40%)
Jun 21, 2011 10.81 11.08 10.77 11.00 364,916 +0.28(+2.58%)
Jun 20, 2011 10.69 10.75 10.62 10.72 219,579 +0.22(+2.08%)
Jun 17, 2011 10.62 10.72 10.48 10.50 465,831 -0.03(-0.28%)
Jun 16, 2011 10.49 10.64 10.36 10.53 354,574 +0.05(+0.49%)
Jun 15, 2011 10.65 10.73 10.44 10.48 351,719 -0.29(-2.71%)
Jun 14, 2011 10.60 10.86 10.59 10.77 370,705 +0.24(+2.28%)
Jun 13, 2011 10.52 10.82 10.49 10.53 481,616 +0.03(+0.28%)
Jun 10, 2011 10.72 10.79 10.37 10.50 390,326 -0.30(-2.77%)
Jun 09, 2011 10.68 10.93 10.63 10.80 316,805 +0.15(+1.44%)
Jun 08, 2011 10.49 10.68 10.43 10.65 526,921 +0.15(+1.46%)
Jun 07, 2011 10.40 10.60 10.32 10.49 400,376 +0.16(+1.55%)
Jun 06, 2011 10.59 10.63 10.32 10.33 443,156 -0.26(-2.48%)
Jun 03, 2011 10.65 10.73 10.54 10.60 399,302 -0.17(-1.56%)
May 24, 2011 10.84 10.94 10.70 10.76 455,806 -0.01(-0.14%)
May 23, 2011 10.83 10.89 10.76 10.78 898,968 -0.12(-1.07%)
May 20, 2011 10.93 10.98 10.87 10.89 577,627 -0.08(-0.73%)
May 19, 2011 11.01 11.01 10.82 10.97 460,661 +0.10(+0.94%)
May 18, 2011 10.76 10.89 10.70 10.87 501,657 +0.13(+1.22%)
May 17, 2011 10.64 10.79 10.62 10.74 861,857 +0.02(+0.20%)
May 16, 2011 10.69 10.81 10.65 10.72 479,887 -0.05(-0.47%)
May 13, 2011 10.69 10.92 10.69 10.77 695,455 +0.10(+0.96%)
May 12, 2011 10.52 10.87 10.52 10.67 796,788 +0.13(+1.25%)
May 11, 2011 10.48 10.60 10.45 10.54 370,096 +0.01(+0.07%)
May 10, 2011 10.58 10.70 10.42 10.53 476,854 +0.01(+0.07%)
May 09, 2011 10.09 10.57 10.09 10.52 524,238 +0.36(+3.59%)
May 06, 2011 10.27 10.49 10.06 10.16 462,926 -0.01(-0.14%)
May 05, 2011 9.932 10.19 9.859 10.17 515,591 +0.15(+1.45%)
May 04, 2011 9.947 10.19 9.903 10.03 385,287 +0.12(+1.18%)
May 03, 2011 9.910 10.14 9.655 9.910 343,755 +0.15(+1.57%)
May 02, 2011 9.757 9.808 9.735 9.757 292,933 -0.16(-1.62%)
Apr 29, 2011 9.947 10.02 9.779 9.917 226,419 +0.01(+0.15%)
Apr 28, 2011 9.801 9.983 9.793 9.903 296,833 +0.17(+1.72%)
Apr 27, 2011 9.633 9.801 9.582 9.735 228,830 +0.09(+0.98%)
Apr 26, 2011 9.582 9.772 9.524 9.640 302,962 +0.07(+0.76%)
Apr 25, 2011 9.553 9.589 9.473 9.567 232,600 -0.01(-0.08%)
Apr 21, 2011 9.640 9.669 9.451 9.575 949,792 +0.01(+0.08%)
Apr 20, 2011 9.677 9.764 9.494 9.567 168,732 +0.07(+0.77%)
Apr 19, 2011 9.473 9.626 9.443 9.494 798,190 +0.07(+0.77%)
Apr 18, 2011 9.414 9.458 9.319 9.422 542,798 -0.14(-1.45%)
Apr 15, 2011 9.429 9.640 9.429 9.560 279,653 +0.07(+0.77%)
Apr 14, 2011 9.268 9.524 9.225 9.487 225,984 +0.15(+1.56%)
Apr 13, 2011 9.451 9.480 9.276 9.341 222,372 -0.03(-0.31%)
Apr 12, 2011 9.429 9.462 9.298 9.370 287,955 -0.15(-1.53%)
Apr 11, 2011 9.553 9.626 9.465 9.516 256,232 -0.04(-0.38%)
Apr 08, 2011 9.793 9.823 9.516 9.553 174,030 -0.17(-1.73%)
Apr 07, 2011 9.830 9.888 9.706 9.721 203,190 -0.08(-0.82%)
Apr 06, 2011 9.866 9.866 9.662 9.801 212,144 -0.01(-0.07%)
Apr 05, 2011 9.793 9.917 9.713 9.808 271,107 +0.01(+0.07%)
Apr 04, 2011 9.684 9.823 9.633 9.801 331,338 +0.15(+1.59%)
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.