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

Glatfelter (NY: GLT )

1.630 -0.020 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Jul 31, 2003 8.916 8.916 8.790 8.811 364,056 -0.04(-0.40%)
Jul 30, 2003 8.945 8.959 8.818 8.846 244,315 -0.03(-0.32%)
Jul 29, 2003 9.141 9.198 8.741 8.874 307,030 -0.20(-2.17%)
Jul 28, 2003 9.078 9.134 8.727 9.071 547,932 +0.00(+0.00%)
Jul 25, 2003 9.106 9.141 8.705 9.071 539,542 -0.05(-0.54%)
Jul 24, 2003 9.177 9.317 8.895 9.120 733,516 -0.37(-3.93%)
Jul 23, 2003 10.20 10.20 8.206 9.493 2,352,996 -1.31(-12.17%)
Jul 22, 2003 10.59 10.86 10.44 10.81 140,218 +0.29(+2.74%)
Jul 21, 2003 10.61 10.61 10.41 10.52 84,472 -0.08(-0.73%)
Jul 18, 2003 10.60 10.65 10.49 10.60 149,177 +0.05(+0.47%)
Jul 17, 2003 10.48 10.60 10.36 10.55 154,723 +0.06(+0.54%)
Jul 16, 2003 10.37 10.54 10.13 10.49 123,153 +0.00(+0.00%)
Jul 15, 2003 10.62 10.69 10.31 10.49 105,234 +0.04(+0.40%)
Jul 14, 2003 10.65 10.72 10.32 10.45 88,738 -0.15(-1.39%)
Jul 11, 2003 10.34 10.72 10.30 10.60 155,292 +0.31(+3.01%)
Jul 10, 2003 10.58 10.58 10.17 10.29 126,281 -0.34(-3.18%)
Jul 09, 2003 10.69 10.72 10.56 10.63 199,235 +0.04(+0.40%)
Jul 08, 2003 10.59 10.72 10.42 10.58 149,035 -0.01(-0.07%)
Jul 07, 2003 10.39 10.69 10.39 10.59 281,005 +0.27(+2.66%)
Jul 03, 2003 10.34 10.41 10.27 10.32 119,029 +0.05(+0.48%)
Jul 02, 2003 10.41 10.41 10.13 10.27 236,352 -0.18(-1.75%)
Jul 01, 2003 10.44 10.49 10.01 10.45 354,243 +0.08(+0.75%)
Jun 30, 2003 10.40 10.55 10.30 10.37 621,881 +0.04(+0.41%)
Jun 27, 2003 10.51 10.51 10.22 10.33 145,053 -0.18(-1.67%)
Jun 26, 2003 10.22 10.58 10.21 10.51 203,217 +0.35(+3.46%)
Jun 25, 2003 10.21 10.32 10.13 10.15 184,872 +0.01(+0.14%)
Jun 24, 2003 10.01 10.27 10.01 10.14 248,013 +0.20(+1.98%)
Jun 23, 2003 10.09 10.13 9.788 9.943 371,877 -0.22(-2.15%)
Jun 20, 2003 10.18 10.23 10.13 10.16 291,671 +0.08(+0.84%)
Jun 19, 2003 10.01 10.20 9.922 10.08 170,651 +0.09(+0.92%)
Jun 18, 2003 9.788 10.05 9.774 9.985 127,419 +0.13(+1.28%)
Jun 17, 2003 10.09 10.09 9.774 9.859 115,047 -0.14(-1.41%)
Jun 16, 2003 9.634 10.11 9.563 9.999 288,685 +0.46(+4.87%)
Jun 13, 2003 9.774 9.838 9.521 9.535 98,693 -0.16(-1.67%)
Jun 12, 2003 9.774 9.774 9.528 9.697 61,434 +0.07(+0.73%)
Jun 11, 2003 9.563 9.697 9.303 9.627 148,324 +0.06(+0.66%)
Jun 10, 2003 9.409 9.563 9.388 9.563 64,705 +0.15(+1.64%)
Jun 09, 2003 9.634 9.704 9.388 9.409 85,183 -0.30(-3.04%)
Jun 06, 2003 9.753 9.802 9.521 9.704 172,215 +0.01(+0.07%)
Jun 05, 2003 9.725 9.774 9.521 9.697 84,472 +0.04(+0.44%)
Jun 04, 2003 9.331 9.683 9.275 9.655 149,746 +0.32(+3.47%)
Jun 03, 2003 9.352 9.465 9.156 9.331 109,501 +0.03(+0.30%)
Jun 02, 2003 9.352 9.514 9.205 9.303 161,549 -0.04(-0.38%)
May 30, 2003 9.170 9.352 9.141 9.338 164,678 +0.24(+2.63%)
May 29, 2003 9.036 9.275 9.036 9.099 99,262 -0.08(-0.84%)
May 28, 2003 9.247 9.268 9.113 9.177 577,512 +0.07(+0.77%)
May 27, 2003 9.015 9.177 8.987 9.106 100,542 +0.07(+0.78%)
May 23, 2003 8.790 9.212 8.790 9.036 198,950 +0.18(+1.98%)
May 22, 2003 8.593 9.029 8.558 8.860 193,120 +0.20(+2.27%)
May 21, 2003 8.860 8.860 8.663 8.663 184,161 -0.25(-2.84%)
May 20, 2003 8.867 8.987 8.776 8.916 220,851 +0.15(+1.77%)
May 19, 2003 8.825 8.987 8.755 8.762 249,719 -0.06(-0.72%)
May 16, 2003 8.930 9.001 8.804 8.825 161,407 -0.15(-1.65%)
May 15, 2003 8.945 9.022 8.811 8.973 581,920 +0.10(+1.11%)
May 14, 2003 9.001 9.036 8.783 8.874 129,694 -0.17(-1.87%)
May 13, 2003 8.720 9.092 8.670 9.043 253,559 +0.32(+3.71%)
May 12, 2003 8.776 8.895 8.670 8.720 78,641 +0.00(+0.00%)
May 09, 2003 8.579 8.734 8.509 8.720 66,554 +0.17(+1.97%)
May 08, 2003 8.509 8.684 8.502 8.551 61,718 -0.02(-0.25%)
May 07, 2003 8.684 8.705 8.572 8.572 103,244 -0.15(-1.77%)
May 06, 2003 8.438 8.930 8.438 8.727 171,504 +0.35(+4.20%)
May 05, 2003 8.277 8.438 8.227 8.375 129,979 +0.10(+1.19%)
May 02, 2003 8.080 8.277 8.009 8.277 148,608 +0.27(+3.34%)
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.