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

Glatfelter (NY: GLT )

1.490 +0.010 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2005 9.514 9.641 9.156 9.641 316,700 +0.13(+1.33%)
Aug 30, 2005 9.184 9.521 8.973 9.514 579,787 +0.26(+2.81%)
Aug 29, 2005 8.881 9.261 8.656 9.254 397,475 +0.37(+4.20%)
Aug 26, 2005 8.966 8.966 8.727 8.881 223,126 -0.06(-0.71%)
Aug 25, 2005 8.952 8.966 8.860 8.945 188,427 -0.04(-0.47%)
Aug 24, 2005 8.860 8.987 8.670 8.987 491,902 -0.01(-0.16%)
Aug 23, 2005 8.790 9.022 8.635 9.001 877,716 +0.19(+2.15%)
Aug 22, 2005 8.628 8.825 8.621 8.811 369,744 +0.20(+2.29%)
Aug 19, 2005 8.607 8.663 8.502 8.614 321,535 -0.03(-0.33%)
Aug 18, 2005 8.614 8.642 8.509 8.642 312,860 -0.03(-0.32%)
Aug 17, 2005 8.544 8.734 8.516 8.670 277,023 +0.09(+1.07%)
Aug 16, 2005 8.748 8.748 8.509 8.579 225,259 -0.20(-2.32%)
Aug 15, 2005 8.607 8.783 8.445 8.783 184,872 +0.11(+1.30%)
Aug 12, 2005 8.720 8.727 8.509 8.670 230,663 -0.25(-2.84%)
Aug 11, 2005 8.698 8.923 8.614 8.923 250,430 +0.15(+1.76%)
Aug 10, 2005 9.127 9.141 8.663 8.769 428,334 -0.37(-4.00%)
Aug 09, 2005 9.141 9.177 8.980 9.134 443,408 -0.01(-0.08%)
Aug 08, 2005 9.177 9.212 9.141 9.141 513,802 +0.00(+0.00%)
Aug 05, 2005 9.085 9.184 9.085 9.141 268,775 +0.06(+0.62%)
Aug 04, 2005 9.148 9.170 9.015 9.085 293,377 -0.13(-1.45%)
Aug 03, 2005 9.163 9.219 9.141 9.219 241,755 +0.02(+0.23%)
Aug 02, 2005 9.156 9.226 9.099 9.198 190,276 +0.11(+1.24%)
Aug 01, 2005 9.036 9.170 8.959 9.085 239,765 +0.12(+1.33%)
Jul 29, 2005 9.071 9.099 8.867 8.966 200,373 -0.14(-1.54%)
Jul 28, 2005 8.888 9.106 8.804 9.106 202,790 +0.29(+3.27%)
Jul 27, 2005 9.008 9.008 8.755 8.818 217,438 -0.12(-1.34%)
Jul 26, 2005 8.930 9.127 8.860 8.938 123,579 +0.06(+0.63%)
Jul 25, 2005 9.050 9.134 8.874 8.881 125,997 -0.18(-1.94%)
Jul 22, 2005 9.008 9.106 8.930 9.057 244,457 +0.08(+0.94%)
Jul 21, 2005 8.973 9.141 8.874 8.973 575,948 +0.00(+0.00%)
Jul 20, 2005 8.860 9.036 8.811 8.973 633,116 +0.08(+0.87%)
Jul 19, 2005 8.614 8.895 8.614 8.895 429,472 +0.33(+3.86%)
Jul 18, 2005 8.558 8.621 8.509 8.565 267,353 -0.04(-0.49%)
Jul 15, 2005 8.614 8.698 8.537 8.607 295,795 -0.01(-0.16%)
Jul 14, 2005 8.720 8.909 8.607 8.621 194,684 -0.05(-0.57%)
Jul 13, 2005 8.790 8.825 8.621 8.670 376,854 -0.06(-0.72%)
Jul 12, 2005 8.825 8.860 8.621 8.734 467,442 -0.10(-1.11%)
Jul 11, 2005 8.832 8.930 8.762 8.832 288,116 +0.01(+0.08%)
Jul 08, 2005 8.635 8.867 8.516 8.825 348,981 +0.21(+2.45%)
Jul 07, 2005 8.509 8.698 8.473 8.614 240,191 -0.04(-0.49%)
Jul 06, 2005 8.572 8.691 8.438 8.656 520,628 +0.02(+0.24%)
Jul 05, 2005 8.684 8.705 8.509 8.635 497,164 -0.11(-1.29%)
Jul 01, 2005 8.691 9.015 8.663 8.748 263,371 +0.03(+0.32%)
Jun 30, 2005 9.022 9.050 8.691 8.720 207,767 -0.23(-2.59%)
Jun 29, 2005 8.966 9.078 8.720 8.952 137,374 -0.02(-0.24%)
Jun 28, 2005 8.790 8.973 8.748 8.973 190,845 +0.29(+3.32%)
Jun 27, 2005 8.762 8.762 8.516 8.684 255,408 -0.11(-1.20%)
Jun 24, 2005 8.874 8.930 8.628 8.790 859,229 -0.14(-1.57%)
Jun 23, 2005 9.289 9.345 8.860 8.930 252,421 -0.43(-4.58%)
Jun 22, 2005 9.106 9.388 9.106 9.359 324,521 +0.27(+2.94%)
Jun 21, 2005 8.769 9.141 8.769 9.092 674,356 +0.30(+3.44%)
Jun 20, 2005 8.445 8.825 8.445 8.790 690,284 +0.32(+3.73%)
Jun 17, 2005 8.438 8.530 8.410 8.473 770,632 -0.01(-0.17%)
Jun 16, 2005 8.473 8.523 8.424 8.487 556,607 -0.02(-0.25%)
Jun 15, 2005 8.459 8.537 8.410 8.509 364,198 +0.00(+0.00%)
Jun 14, 2005 8.466 8.558 8.389 8.509 255,692 +0.00(+0.00%)
Jun 13, 2005 8.016 8.551 8.016 8.509 444,404 +0.49(+6.14%)
Jun 10, 2005 8.037 8.066 7.925 8.016 157,994 -0.01(-0.18%)
Jun 09, 2005 8.087 8.087 7.848 8.030 191,271 -0.04(-0.52%)
Jun 08, 2005 7.939 8.108 7.911 8.073 957,069 +0.13(+1.59%)
Jun 07, 2005 8.016 8.080 7.869 7.946 958,633 -0.02(-0.26%)
Jun 06, 2005 7.876 7.988 7.812 7.967 195,395 +0.13(+1.61%)
Jun 03, 2005 7.897 7.967 7.812 7.841 179,610 -0.10(-1.24%)
Jun 02, 2005 8.016 8.044 7.862 7.939 640,937 -0.16(-2.00%)
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.