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

Glatfelter (NY: GLT )

1.715 -0.015 (-0.87%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 22, 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 (%)
Sep 30, 2004 8.734 8.811 8.649 8.713 433,312 -0.02(-0.24%)
Sep 29, 2004 8.438 8.769 8.417 8.734 388,516 +0.12(+1.39%)
Sep 28, 2004 8.466 8.705 8.445 8.614 401,030 +0.11(+1.32%)
Sep 27, 2004 8.544 8.593 8.396 8.502 428,903 -0.09(-1.06%)
Sep 24, 2004 8.487 8.670 8.459 8.593 524,894 +0.08(+0.91%)
Sep 23, 2004 8.403 8.543 8.333 8.516 809,455 +0.25(+3.06%)
Sep 22, 2004 8.122 8.438 8.087 8.262 4,210,251 -0.13(-1.59%)
Sep 21, 2004 8.790 8.790 8.122 8.396 1,332,359 -0.39(-4.48%)
Sep 20, 2004 8.776 8.818 8.621 8.790 491,475 -0.06(-0.64%)
Sep 17, 2004 8.895 9.057 8.811 8.846 449,523 +0.00(+0.00%)
Sep 16, 2004 8.769 8.973 8.741 8.846 231,374 +0.10(+1.13%)
Sep 15, 2004 8.832 8.860 8.670 8.748 179,041 -0.12(-1.35%)
Sep 14, 2004 8.895 9.001 8.797 8.867 96,275 -0.07(-0.79%)
Sep 13, 2004 9.036 9.071 8.938 8.938 68,544 -0.07(-0.78%)
Sep 10, 2004 8.895 9.071 8.825 9.008 108,363 +0.05(+0.55%)
Sep 09, 2004 9.106 9.156 8.959 8.959 295,084 -0.08(-0.86%)
Sep 08, 2004 9.099 9.170 9.036 9.036 128,130 -0.13(-1.46%)
Sep 07, 2004 9.177 9.177 9.071 9.170 107,652 +0.15(+1.72%)
Sep 03, 2004 9.106 9.127 8.930 9.015 97,840 -0.04(-0.47%)
Sep 02, 2004 8.930 9.120 8.930 9.057 126,281 +0.08(+0.86%)
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.