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

Glatfelter (NY: GLT )

1.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 28, 2006 11.59 11.70 11.48 11.56 496,168 -0.03(-0.24%)
Feb 27, 2006 11.67 11.73 11.45 11.59 380,978 -0.04(-0.36%)
Feb 24, 2006 11.48 11.67 11.43 11.63 407,145 +0.15(+1.29%)
Feb 23, 2006 11.25 11.60 11.16 11.48 788,551 +0.23(+2.06%)
Feb 22, 2006 10.53 11.36 10.49 11.25 1,670,676 +0.75(+7.17%)
Feb 21, 2006 10.37 10.53 10.37 10.50 302,479 +0.13(+1.22%)
Feb 17, 2006 10.41 10.48 10.25 10.37 413,971 -0.05(-0.47%)
Feb 16, 2006 10.34 10.52 10.27 10.42 416,531 +0.06(+0.61%)
Feb 15, 2006 10.44 10.50 10.27 10.36 324,095 -0.10(-0.94%)
Feb 14, 2006 10.41 10.67 10.36 10.46 889,662 +0.39(+3.84%)
Feb 13, 2006 10.02 10.08 10.02 10.07 507,829 +0.07(+0.70%)
Feb 10, 2006 10.01 10.08 9.845 9.999 253,985 -0.02(-0.21%)
Feb 09, 2006 10.18 10.27 9.887 10.02 492,328 -0.10(-0.97%)
Feb 08, 2006 9.915 10.22 9.824 10.12 446,537 +0.27(+2.71%)
Feb 07, 2006 9.901 9.971 9.781 9.852 273,326 -0.01(-0.14%)
Feb 06, 2006 9.985 10.03 9.669 9.866 205,492 -0.05(-0.50%)
Feb 03, 2006 9.866 9.943 9.753 9.915 234,218 -0.01(-0.07%)
Feb 02, 2006 10.02 10.20 9.852 9.922 338,173 -0.09(-0.91%)
Feb 01, 2006 9.929 10.02 9.817 10.01 267,780 +0.01(+0.14%)
Jan 31, 2006 9.880 10.06 9.817 9.999 198,808 +0.09(+0.92%)
Jan 30, 2006 10.06 10.09 9.873 9.908 177,761 -0.20(-2.02%)
Jan 27, 2006 10.04 10.24 10.06 10.11 217,295 +0.07(+0.70%)
Jan 26, 2006 10.06 10.15 9.936 10.04 255,692 -0.01(-0.07%)
Jan 25, 2006 10.17 10.17 9.880 10.05 233,792 +0.00(+0.00%)
Jan 24, 2006 9.915 10.10 9.880 10.05 225,401 +0.20(+2.07%)
Jan 23, 2006 9.809 9.887 9.774 9.845 199,377 +0.08(+0.86%)
Jan 20, 2006 9.788 9.873 9.662 9.760 2,128,021 +0.03(+0.29%)
Jan 19, 2006 9.599 9.809 9.528 9.732 935,453 +0.50(+5.41%)
Jan 18, 2006 9.303 9.423 9.226 9.233 225,117 -0.13(-1.35%)
Jan 17, 2006 9.373 9.486 9.261 9.359 185,298 -0.20(-2.06%)
Jan 13, 2006 9.345 9.570 9.331 9.556 249,861 +0.23(+2.49%)
Jan 12, 2006 9.606 9.634 9.275 9.324 478,108 -0.34(-3.49%)
Jan 11, 2006 9.788 9.831 9.493 9.662 299,635 -0.07(-0.72%)
Jan 10, 2006 9.690 9.788 9.662 9.732 427,765 -0.03(-0.29%)
Jan 09, 2006 9.824 9.845 9.732 9.760 347,844 -0.01(-0.14%)
Jan 06, 2006 9.845 9.845 9.739 9.774 258,821 -0.05(-0.50%)
Jan 05, 2006 9.845 9.901 9.711 9.824 168,944 -0.01(-0.07%)
Jan 04, 2006 9.901 10.01 9.795 9.831 234,503 -0.08(-0.85%)
Jan 03, 2006 10.11 10.11 9.634 9.915 348,839 -0.06(-0.63%)
Dec 30, 2005 9.985 10.08 9.817 9.978 289,253 -0.15(-1.46%)
Dec 29, 2005 10.25 10.27 10.12 10.13 61,434 -0.09(-0.89%)
Dec 28, 2005 10.17 10.23 10.01 10.22 72,242 +0.12(+1.18%)
Dec 27, 2005 10.26 10.27 10.02 10.10 110,212 -0.13(-1.24%)
Dec 23, 2005 10.26 10.29 10.18 10.22 96,133 -0.02(-0.21%)
Dec 22, 2005 10.24 10.27 10.12 10.25 89,734 +0.08(+0.76%)
Dec 21, 2005 9.971 10.30 9.943 10.17 195,822 +0.27(+2.70%)
Dec 20, 2005 9.999 10.13 9.901 9.901 155,434 -0.05(-0.49%)
Dec 19, 2005 9.950 10.21 9.887 9.950 192,693 -0.30(-2.88%)
Dec 16, 2005 10.18 10.29 10.13 10.25 437,151 +0.06(+0.62%)
Dec 15, 2005 10.29 10.30 10.13 10.18 156,288 -0.11(-1.02%)
Dec 14, 2005 10.29 10.36 10.09 10.29 259,247 -0.01(-0.14%)
Dec 13, 2005 10.39 10.44 10.22 10.30 141,498 -0.05(-0.48%)
Dec 12, 2005 10.25 10.63 10.25 10.35 263,514 +0.18(+1.73%)
Dec 09, 2005 10.13 10.28 10.01 10.18 130,406 +0.11(+1.05%)
Dec 08, 2005 10.15 10.19 9.901 10.07 198,524 -0.08(-0.83%)
Dec 07, 2005 10.25 10.33 10.09 10.15 148,324 -0.10(-0.96%)
Dec 06, 2005 10.33 10.41 10.18 10.25 191,840 -0.01(-0.07%)
Dec 05, 2005 10.37 10.41 10.09 10.26 176,481 -0.13(-1.22%)
Dec 02, 2005 10.37 10.50 10.25 10.39 105,092 -0.04(-0.34%)
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.