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

Glatfelter (NY: GLT )

1.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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, 2023 3.260 3.450 3.250 3.400 245,858 +0.16(+4.94%)
Jul 28, 2023 3.200 3.310 3.185 3.240 259,324 +0.07(+2.21%)
Jul 27, 2023 3.420 3.420 3.150 3.170 298,128 -0.24(-7.04%)
Jul 26, 2023 3.400 3.490 3.361 3.410 148,295 +0.01(+0.29%)
Jul 25, 2023 3.490 3.490 3.360 3.400 129,265 -0.11(-3.13%)
Jul 24, 2023 3.490 3.630 3.453 3.510 186,658 +0.04(+1.15%)
Jul 21, 2023 3.450 3.490 3.360 3.470 238,250 +0.04(+1.17%)
Jul 20, 2023 3.520 3.520 3.380 3.430 377,799 -0.09(-2.56%)
Jul 19, 2023 3.380 3.705 3.370 3.520 387,613 +0.16(+4.76%)
Jul 18, 2023 3.350 3.478 3.270 3.360 163,391 +0.02(+0.60%)
Jul 17, 2023 3.280 3.475 3.250 3.340 243,770 +0.03(+0.91%)
Jul 14, 2023 3.300 3.325 3.100 3.310 283,144 +0.05(+1.53%)
Jul 13, 2023 3.280 3.365 3.225 3.260 221,488 -0.01(-0.31%)
Jul 12, 2023 3.150 3.315 3.125 3.270 228,808 +0.19(+6.17%)
Jul 11, 2023 3.220 3.260 3.060 3.080 302,685 -0.13(-4.05%)
Jul 10, 2023 3.230 3.415 3.200 3.210 192,080 -0.03(-0.93%)
Jul 07, 2023 3.060 3.250 3.060 3.240 391,827 +0.24(+8.00%)
Jul 06, 2023 3.040 3.070 2.930 3.000 340,308 -0.05(-1.64%)
Jul 05, 2023 3.180 3.185 3.040 3.050 303,468 -0.19(-5.86%)
Jul 03, 2023 3.030 3.240 3.020 3.240 264,329 +0.22(+7.28%)
Jun 30, 2023 3.070 3.070 2.945 3.020 221,097 -0.01(-0.33%)
Jun 29, 2023 3.060 3.130 3.025 3.030 256,396 -0.02(-0.66%)
Jun 28, 2023 3.080 3.080 2.970 3.050 159,775 -0.03(-0.97%)
Jun 27, 2023 3.110 3.111 2.990 3.080 239,018 -0.02(-0.65%)
Jun 26, 2023 2.950 3.120 2.950 3.100 239,403 +0.09(+2.99%)
Jun 23, 2023 2.870 3.021 2.870 3.010 831,270 +0.09(+3.08%)
Jun 22, 2023 2.980 2.980 2.840 2.920 359,077 -0.08(-2.67%)
Jun 21, 2023 2.920 3.080 2.910 3.000 256,445 +0.04(+1.35%)
Jun 20, 2023 2.970 3.010 2.881 2.960 272,370 -0.05(-1.66%)
Jun 16, 2023 3.070 3.070 2.915 3.010 483,640 +0.00(+0.00%)
Jun 15, 2023 3.010 3.020 2.930 3.010 384,469 -0.03(-0.99%)
Jun 14, 2023 3.230 3.300 3.010 3.040 270,313 -0.11(-3.49%)
Jun 13, 2023 3.190 3.260 3.130 3.150 257,934 -0.03(-0.94%)
Jun 12, 2023 3.210 3.400 3.160 3.180 317,373 +0.02(+0.63%)
Jun 09, 2023 3.290 3.300 3.155 3.160 251,376 -0.16(-4.82%)
Jun 08, 2023 3.580 3.580 3.295 3.320 233,311 -0.26(-7.26%)
Jun 07, 2023 3.470 3.620 3.440 3.580 312,964 +0.15(+4.37%)
Jun 06, 2023 3.310 3.535 3.310 3.430 258,037 +0.11(+3.31%)
Jun 05, 2023 3.270 3.359 3.210 3.320 213,949 +0.10(+3.11%)
Jun 02, 2023 2.910 3.240 2.910 3.220 451,404 +0.42(+15.00%)
Jun 01, 2023 2.870 2.905 2.760 2.800 665,206 -0.07(-2.44%)
May 31, 2023 3.110 3.130 2.840 2.870 464,946 -0.21(-6.82%)
May 30, 2023 3.120 3.191 3.050 3.080 386,602 -0.04(-1.28%)
May 26, 2023 3.210 3.210 3.060 3.120 283,837 -0.10(-3.11%)
May 25, 2023 3.490 3.515 3.160 3.220 328,522 -0.31(-8.78%)
May 24, 2023 3.760 3.760 3.510 3.530 318,968 -0.24(-6.37%)
May 23, 2023 3.630 3.820 3.630 3.770 230,793 +0.07(+1.89%)
May 22, 2023 3.530 3.720 3.520 3.700 221,628 +0.19(+5.41%)
May 19, 2023 3.670 3.685 3.500 3.510 192,274 -0.11(-3.04%)
May 18, 2023 3.520 3.655 3.485 3.620 353,569 +0.08(+2.26%)
May 17, 2023 3.360 3.555 3.360 3.540 264,043 +0.17(+5.04%)
May 16, 2023 3.520 3.530 3.370 3.370 238,542 -0.17(-4.80%)
May 15, 2023 3.670 3.730 3.520 3.540 406,175 -0.10(-2.75%)
May 12, 2023 3.810 3.820 3.630 3.640 246,196 -0.15(-3.96%)
May 11, 2023 3.700 3.880 3.615 3.790 491,873 +0.07(+1.88%)
May 10, 2023 3.550 3.800 3.510 3.720 497,568 +0.24(+6.90%)
May 09, 2023 3.540 3.540 3.475 3.480 349,125 -0.07(-1.97%)
May 08, 2023 3.480 3.630 3.420 3.550 529,416 +0.10(+2.90%)
May 05, 2023 3.720 3.720 3.230 3.450 556,005 -0.20(-5.48%)
May 04, 2023 4.120 4.190 3.465 3.650 644,161 -0.71(-16.28%)
May 03, 2023 4.320 4.580 4.320 4.360 523,116 +0.05(+1.16%)
May 02, 2023 4.350 4.390 4.020 4.310 599,087 -0.08(-1.82%)
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.