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 (%)
Jun 30, 2004 9.788 9.908 9.774 9.901 340,164 +0.10(+1.00%)
Jun 29, 2004 9.479 9.802 9.458 9.802 228,530 +0.34(+3.57%)
Jun 28, 2004 9.444 9.542 9.381 9.465 180,321 -0.01(-0.15%)
Jun 25, 2004 9.141 9.479 9.120 9.479 327,081 +0.30(+3.30%)
Jun 24, 2004 9.191 9.226 9.148 9.177 188,000 +0.01(+0.08%)
Jun 23, 2004 9.113 9.170 9.022 9.170 155,292 +0.06(+0.70%)
Jun 22, 2004 8.930 9.141 8.895 9.106 126,566 +0.12(+1.33%)
Jun 21, 2004 9.015 9.043 8.888 8.987 61,007 -0.03(-0.31%)
Jun 18, 2004 8.994 9.099 8.973 9.015 156,856 +0.02(+0.23%)
Jun 17, 2004 8.909 9.008 8.811 8.994 96,702 +0.10(+1.11%)
Jun 16, 2004 8.909 8.966 8.797 8.895 145,764 +0.01(+0.16%)
Jun 15, 2004 8.663 9.008 8.663 8.881 189,422 +0.32(+3.69%)
Jun 14, 2004 8.881 8.959 8.558 8.565 171,788 -0.46(-5.14%)
Jun 10, 2004 8.860 9.050 8.839 9.029 279,157 +0.17(+1.90%)
Jun 09, 2004 8.818 8.952 8.818 8.860 269,202 -0.03(-0.32%)
Jun 08, 2004 8.762 8.902 8.670 8.888 153,728 +0.13(+1.44%)
Jun 07, 2004 8.579 8.790 8.544 8.762 155,434 +0.34(+4.01%)
Jun 04, 2004 8.298 8.565 8.270 8.424 72,242 +0.18(+2.22%)
Jun 03, 2004 8.445 8.452 8.234 8.241 166,811 -0.27(-3.22%)
Jun 02, 2004 8.684 8.684 8.487 8.516 215,589 -0.10(-1.14%)
Jun 01, 2004 8.579 8.705 8.572 8.614 157,425 +0.01(+0.08%)
May 28, 2004 8.551 8.628 8.516 8.607 174,064 +0.05(+0.58%)
May 27, 2004 8.480 8.572 8.361 8.558 178,472 +0.08(+0.91%)
May 26, 2004 8.389 8.544 8.347 8.480 273,042 +0.11(+1.34%)
May 25, 2004 7.981 8.375 7.981 8.368 303,617 +0.29(+3.57%)
May 24, 2004 7.890 8.080 7.862 8.080 228,246 +0.25(+3.23%)
May 21, 2004 7.862 7.911 7.707 7.826 82,481 +0.04(+0.45%)
May 20, 2004 7.679 7.812 7.601 7.791 140,076 +0.11(+1.47%)
May 19, 2004 7.869 7.960 7.531 7.679 209,332 -0.10(-1.27%)
May 18, 2004 7.665 7.819 7.594 7.777 98,551 +0.18(+2.41%)
May 17, 2004 7.770 7.869 7.594 7.594 141,782 -0.25(-3.14%)
May 14, 2004 7.911 8.009 7.721 7.841 206,203 +0.19(+2.48%)
May 13, 2004 7.735 7.777 7.524 7.651 103,812 -0.08(-1.09%)
May 12, 2004 7.679 7.742 7.503 7.735 212,460 +0.04(+0.46%)
May 11, 2004 7.700 7.770 7.630 7.700 254,128 +0.13(+1.77%)
May 10, 2004 7.524 7.651 7.348 7.566 160,412 +0.06(+0.75%)
May 07, 2004 7.756 7.904 7.503 7.510 241,471 -0.32(-4.04%)
May 06, 2004 7.841 7.883 7.559 7.826 159,701 -0.06(-0.80%)
May 05, 2004 8.073 8.080 7.862 7.890 163,256 -0.16(-2.01%)
May 04, 2004 7.897 8.108 7.812 8.052 258,678 +0.17(+2.14%)
May 03, 2004 7.946 8.122 7.848 7.883 399,039 -0.01(-0.18%)
Apr 30, 2004 7.918 8.009 7.812 7.897 247,444 +0.05(+0.63%)
Apr 29, 2004 8.052 8.052 7.742 7.848 296,079 -0.20(-2.53%)
Apr 28, 2004 8.241 8.241 7.939 8.052 334,476 -0.26(-3.13%)
Apr 27, 2004 8.375 8.431 8.171 8.312 405,581 -0.06(-0.76%)
Apr 26, 2004 8.340 8.438 8.284 8.375 229,099 +0.04(+0.51%)
Apr 23, 2004 8.298 8.375 8.284 8.333 247,586 -0.02(-0.25%)
Apr 22, 2004 7.855 8.438 7.826 8.354 582,631 +0.64(+8.30%)
Apr 21, 2004 7.700 7.834 7.580 7.714 109,785 +0.08(+1.11%)
Apr 20, 2004 7.946 7.960 7.630 7.630 86,747 -0.25(-3.21%)
Apr 19, 2004 7.876 8.002 7.756 7.883 149,604 +0.05(+0.63%)
Apr 16, 2004 7.869 7.897 7.805 7.834 101,679 -0.04(-0.45%)
Apr 15, 2004 7.834 7.904 7.770 7.869 94,995 +0.06(+0.72%)
Apr 14, 2004 7.876 7.953 7.714 7.812 124,433 -0.02(-0.27%)
Apr 13, 2004 8.157 8.227 7.834 7.834 198,524 -0.27(-3.30%)
Apr 12, 2004 7.974 8.164 7.974 8.101 253,985 +0.15(+1.95%)
Apr 08, 2004 7.883 7.995 7.841 7.946 412,407 +0.13(+1.71%)
Apr 07, 2004 7.904 7.904 7.728 7.812 101,964 -0.05(-0.63%)
Apr 06, 2004 7.932 7.932 7.784 7.862 284,703 -0.01(-0.18%)
Apr 05, 2004 7.939 7.988 7.812 7.876 203,643 -0.04(-0.44%)
Apr 02, 2004 8.122 8.164 7.897 7.911 269,486 -0.11(-1.40%)
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.