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

Glatfelter (NY: GLT )

1.680 -0.050 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2006 9.113 9.186 8.993 9.020 809,133 -0.10(-1.09%)
Sep 28, 2006 9.199 9.286 9.020 9.119 477,577 -0.09(-0.94%)
Sep 27, 2006 8.993 9.286 8.966 9.206 672,424 +0.29(+3.21%)
Sep 26, 2006 9.000 9.053 8.740 8.920 507,773 -0.06(-0.67%)
Sep 25, 2006 8.880 9.059 8.693 8.980 633,816 +0.08(+0.90%)
Sep 22, 2006 8.820 8.940 8.640 8.900 752,797 +0.05(+0.53%)
Sep 21, 2006 9.213 9.219 8.780 8.853 922,105 -0.35(-3.83%)
Sep 20, 2006 9.199 9.366 8.953 9.206 764,515 +0.04(+0.44%)
Sep 19, 2006 9.419 9.439 9.020 9.166 1,023,359 -0.39(-4.04%)
Sep 18, 2006 9.459 9.639 9.426 9.552 323,142 +0.03(+0.35%)
Sep 15, 2006 9.452 9.539 9.299 9.519 787,049 +0.12(+1.27%)
Sep 14, 2006 9.652 9.665 9.346 9.399 400,510 -0.31(-3.22%)
Sep 13, 2006 9.632 9.725 9.492 9.712 298,504 +0.01(+0.14%)
Sep 12, 2006 9.332 9.745 9.292 9.699 303,612 +0.35(+3.77%)
Sep 11, 2006 9.472 9.492 9.319 9.346 332,006 -0.17(-1.82%)
Sep 08, 2006 9.505 9.572 9.379 9.519 425,298 +0.01(+0.14%)
Sep 07, 2006 9.599 9.745 9.486 9.505 789,753 -0.19(-1.99%)
Sep 06, 2006 9.552 9.719 9.359 9.699 664,012 +0.01(+0.07%)
Sep 05, 2006 9.585 9.719 9.519 9.692 371,516 +0.13(+1.32%)
Sep 01, 2006 9.559 9.659 9.352 9.565 362,502 +0.01(+0.14%)
Aug 31, 2006 9.552 9.645 9.459 9.552 374,671 +0.05(+0.49%)
Aug 30, 2006 9.492 9.639 9.386 9.505 551,791 +0.04(+0.42%)
Aug 29, 2006 9.352 9.539 9.159 9.466 513,031 +0.21(+2.30%)
Aug 28, 2006 9.199 9.339 9.133 9.253 513,031 +0.03(+0.36%)
Aug 25, 2006 9.319 9.432 9.153 9.219 276,421 -0.14(-1.49%)
Aug 24, 2006 9.486 9.492 9.262 9.359 548,335 -0.07(-0.71%)
Aug 23, 2006 9.565 9.572 9.213 9.426 516,637 -0.04(-0.42%)
Aug 22, 2006 9.472 9.559 9.306 9.466 411,176 +0.06(+0.64%)
Aug 21, 2006 9.499 9.499 9.079 9.406 452,339 -0.09(-0.91%)
Aug 18, 2006 9.552 9.599 9.273 9.492 354,239 -0.05(-0.49%)
Aug 17, 2006 9.519 9.719 9.233 9.539 682,039 -0.05(-0.49%)
Aug 16, 2006 9.299 9.585 9.193 9.585 550,589 +0.30(+3.23%)
Aug 15, 2006 9.026 9.292 8.993 9.286 802,973 +0.26(+2.88%)
Aug 14, 2006 9.239 9.253 9.006 9.026 348,230 -0.20(-2.16%)
Aug 11, 2006 9.139 9.306 8.886 9.226 674,528 +0.22(+2.44%)
Aug 10, 2006 9.319 9.352 8.787 9.006 2,245,923 -0.39(-4.11%)
Aug 09, 2006 9.932 10.01 9.306 9.392 926,762 -0.51(-5.11%)
Aug 08, 2006 9.719 10.15 9.459 9.898 1,225,117 -0.33(-3.25%)
Aug 07, 2006 10.06 10.24 10.01 10.23 264,252 +0.02(+0.19%)
Aug 04, 2006 10.62 10.64 10.03 10.21 246,976 -0.19(-1.79%)
Aug 03, 2006 10.24 10.48 10.22 10.40 259,745 +0.07(+0.71%)
Aug 02, 2006 10.35 10.49 10.19 10.32 386,839 +0.08(+0.78%)
Aug 01, 2006 10.32 10.38 10.12 10.24 349,733 -0.14(-1.35%)
Jul 31, 2006 10.35 10.44 10.17 10.38 211,522 +0.05(+0.51%)
Jul 28, 2006 9.985 10.40 9.945 10.33 504,318 +0.37(+3.67%)
Jul 27, 2006 10.35 10.48 9.951 9.965 267,557 -0.31(-3.04%)
Jul 26, 2006 10.38 10.42 10.08 10.28 289,190 -0.11(-1.03%)
Jul 25, 2006 10.12 10.52 10.12 10.38 396,754 +0.19(+1.89%)
Jul 24, 2006 9.885 10.26 9.985 10.19 272,815 +0.31(+3.10%)
Jul 21, 2006 10.06 10.04 9.778 9.885 287,388 -0.17(-1.72%)
Jul 20, 2006 10.49 10.50 9.998 10.06 523,097 -0.37(-3.51%)
Jul 19, 2006 10.25 10.58 10.25 10.42 321,039 +0.15(+1.49%)
Jul 18, 2006 10.33 10.43 9.958 10.27 537,218 +0.14(+1.38%)
Jul 17, 2006 10.35 10.35 10.06 10.13 888,303 +0.40(+4.10%)
Jul 14, 2006 9.905 9.938 9.652 9.732 549,838 -0.24(-2.40%)
Jul 13, 2006 10.04 10.08 9.945 9.971 465,409 -0.14(-1.38%)
Jul 12, 2006 10.40 10.40 10.01 10.11 298,955 -0.25(-2.44%)
Jul 11, 2006 10.16 10.37 9.918 10.36 262,299 +0.11(+1.04%)
Jul 10, 2006 10.28 10.41 10.15 10.26 418,988 -0.04(-0.39%)
Jul 07, 2006 10.45 10.62 10.21 10.30 379,328 -0.25(-2.34%)
Jul 06, 2006 10.46 10.67 10.38 10.54 409,073 +0.07(+0.70%)
Jul 05, 2006 10.72 10.72 10.28 10.47 696,761 -0.31(-2.90%)
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.