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

Glatfelter (NY: GLT )

1.710 +0.030 (+1.79%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
Oct 31, 2002 8.227 8.755 8.101 8.480 158,421 +0.39(+4.78%)
Oct 30, 2002 8.199 8.199 7.468 8.094 327,508 -0.10(-1.20%)
Oct 29, 2002 8.635 8.790 8.192 8.192 162,260 -0.44(-5.05%)
Oct 28, 2002 8.818 8.881 8.614 8.628 59,301 -0.20(-2.23%)
Oct 25, 2002 8.614 8.888 8.593 8.825 82,481 +0.14(+1.62%)
Oct 24, 2002 8.860 8.860 8.614 8.684 120,593 -0.11(-1.20%)
Oct 23, 2002 8.614 8.790 8.445 8.790 108,647 +0.24(+2.80%)
Oct 22, 2002 8.720 8.720 8.438 8.551 69,967 -0.20(-2.33%)
Oct 21, 2002 8.438 8.790 8.403 8.755 68,971 +0.26(+3.06%)
Oct 18, 2002 8.614 8.614 8.227 8.495 96,133 -0.12(-1.39%)
Oct 17, 2002 8.649 8.755 8.509 8.614 92,578 +0.04(+0.41%)
Oct 16, 2002 8.649 8.790 8.530 8.579 106,088 -0.11(-1.29%)
Oct 15, 2002 7.932 8.895 7.932 8.691 201,937 +0.83(+10.55%)
Oct 14, 2002 7.841 7.932 7.700 7.862 102,675 -0.20(-2.44%)
Oct 11, 2002 8.016 8.143 7.805 8.059 79,921 +0.39(+5.04%)
Oct 10, 2002 7.419 7.805 7.187 7.672 103,244 +0.18(+2.44%)
Oct 09, 2002 8.052 8.122 7.454 7.489 169,798 -0.53(-6.58%)
Oct 08, 2002 7.883 8.087 7.855 8.016 171,220 +0.13(+1.60%)
Oct 07, 2002 8.073 8.157 7.876 7.890 5,375,515 -0.14(-1.75%)
Oct 04, 2002 7.841 8.087 7.756 8.030 142,636 -0.01(-0.17%)
Oct 03, 2002 8.270 8.326 8.037 8.044 175,201 -0.22(-2.64%)
Oct 02, 2002 8.157 8.431 8.157 8.262 282,427 -0.04(-0.42%)
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.