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

Glatfelter (NY: GLT )

1.720 +0.020 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Nov 30, 2010 8.985 9.028 8.848 8.942 302,743 -0.22(-2.35%)
Nov 29, 2010 9.222 9.222 8.956 9.158 167,636 -0.12(-1.32%)
Nov 26, 2010 9.301 9.409 9.258 9.280 48,795 -0.08(-0.84%)
Nov 24, 2010 9.186 9.359 9.359 9.359 177,667 +0.27(+3.01%)
Nov 23, 2010 9.150 9.193 9.014 9.086 202,160 -0.18(-1.94%)
Nov 22, 2010 9.237 9.316 9.100 9.265 191,212 +0.01(+0.16%)
Nov 19, 2010 9.179 9.323 9.035 9.251 283,906 +0.04(+0.39%)
Nov 18, 2010 9.251 9.373 9.172 9.215 274,199 +0.12(+1.34%)
Nov 17, 2010 9.057 9.143 8.985 9.093 145,997 +0.07(+0.80%)
Nov 16, 2010 9.007 9.064 8.899 9.021 275,807 -0.04(-0.48%)
Nov 15, 2010 9.114 9.158 8.971 9.064 178,709 +0.00(+0.00%)
Nov 12, 2010 9.021 9.143 8.971 9.064 264,765 -0.06(-0.71%)
Nov 11, 2010 8.834 9.165 8.834 9.129 229,521 +0.16(+1.76%)
Nov 10, 2010 8.920 8.985 8.769 8.971 164,786 +0.09(+0.97%)
Nov 09, 2010 9.078 9.143 8.812 8.884 162,868 -0.18(-1.98%)
Nov 08, 2010 8.999 9.150 8.935 9.064 208,667 +0.02(+0.24%)
Nov 05, 2010 8.927 9.064 8.927 9.042 282,760 +0.12(+1.37%)
Nov 04, 2010 8.942 9.021 8.848 8.920 526,056 +0.06(+0.73%)
Nov 03, 2010 8.906 8.985 8.676 8.856 141,561 -0.06(-0.65%)
Nov 02, 2010 9.057 9.114 8.798 8.913 270,275 +0.01(+0.16%)
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.