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

Glatfelter (NY: GLT )

1.650 -0.040 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2008 9.662 9.662 9.219 9.261 451,941 -0.34(-3.52%)
Feb 28, 2008 9.809 9.809 9.577 9.599 388,800 -0.30(-3.05%)
Feb 27, 2008 9.873 10.02 9.718 9.901 417,812 -0.04(-0.35%)
Feb 26, 2008 9.528 9.978 9.528 9.936 418,948 +0.35(+3.67%)
Feb 25, 2008 9.486 9.591 9.289 9.584 397,772 +0.12(+1.26%)
Feb 22, 2008 9.472 9.563 9.254 9.465 442,129 +0.01(+0.15%)
Feb 21, 2008 10.13 10.13 9.437 9.451 445,688 -0.60(-6.01%)
Feb 20, 2008 9.711 10.16 9.683 10.06 639,515 +0.19(+1.92%)
Feb 19, 2008 10.32 10.38 9.838 9.866 796,701 +0.62(+6.69%)
Feb 18, 2008 9.233 9.317 9.071 9.247 0 +0.00(+0.00%)
Feb 15, 2008 9.233 9.317 9.071 9.247 338,973 -0.07(-0.75%)
Feb 14, 2008 9.648 9.648 9.317 9.317 204,404 -0.30(-3.07%)
Feb 13, 2008 9.458 9.634 9.359 9.613 311,865 +0.30(+3.17%)
Feb 12, 2008 9.388 9.493 9.240 9.317 333,611 -0.04(-0.38%)
Feb 11, 2008 9.542 9.542 9.282 9.352 476,259 -0.20(-2.13%)
Feb 08, 2008 9.599 9.704 9.458 9.556 303,048 -0.07(-0.73%)
Feb 07, 2008 9.535 9.746 9.423 9.627 358,367 +0.05(+0.51%)
Feb 06, 2008 9.690 9.774 9.458 9.577 409,278 -0.01(-0.15%)
Feb 05, 2008 9.880 9.880 9.577 9.591 600,265 -0.47(-4.68%)
Feb 04, 2008 10.65 10.65 9.978 10.06 427,197 -0.59(-5.54%)
Feb 01, 2008 10.19 10.75 10.08 10.65 384,916 +0.49(+4.84%)
Jan 31, 2008 9.563 10.24 9.542 10.16 393,066 +0.42(+4.33%)
Jan 30, 2008 9.999 10.10 9.690 9.739 475,406 -0.32(-3.15%)
Jan 29, 2008 10.28 10.28 9.971 10.06 348,555 -0.15(-1.45%)
Jan 28, 2008 9.894 10.28 9.711 10.20 246,733 +0.31(+3.13%)
Jan 25, 2008 10.11 10.30 9.767 9.894 308,878 -0.13(-1.26%)
Jan 24, 2008 10.02 10.13 9.641 10.02 490,480 +0.06(+0.56%)
Jan 23, 2008 9.289 9.985 9.212 9.964 395,910 +0.41(+4.34%)
Jan 22, 2008 9.036 9.704 9.036 9.549 347,133 +0.13(+1.34%)
Jan 21, 2008 9.493 9.732 9.156 9.423 0 +0.00(+0.00%)
Jan 18, 2008 9.493 9.732 9.156 9.423 377,850 -0.07(-0.74%)
Jan 17, 2008 9.845 9.964 9.465 9.493 338,600 -0.36(-3.64%)
Jan 16, 2008 9.549 10.03 9.549 9.852 313,713 +0.26(+2.71%)
Jan 15, 2008 9.584 9.704 9.465 9.591 232,227 -0.15(-1.52%)
Jan 14, 2008 9.577 9.788 9.500 9.739 272,331 +0.32(+3.36%)
Jan 11, 2008 9.957 9.971 9.416 9.423 815,286 -0.66(-6.55%)
Jan 10, 2008 9.739 10.30 9.739 10.08 479,281 +0.22(+2.28%)
Jan 09, 2008 9.634 9.859 9.493 9.859 416,104 +0.13(+1.30%)
Jan 08, 2008 9.985 10.32 9.711 9.732 484,791 -0.25(-2.47%)
Jan 07, 2008 9.760 10.14 9.725 9.978 611,929 +0.19(+1.94%)
Jan 04, 2008 10.27 10.27 9.676 9.788 532,055 -0.60(-5.75%)
Jan 03, 2008 10.42 10.57 10.24 10.39 465,877 +0.04(+0.41%)
Jan 02, 2008 10.74 10.86 10.31 10.34 531,856 -0.42(-3.92%)
Jan 01, 2008 11.10 11.48 10.76 10.77 0 +0.00(+0.00%)
Dec 31, 2007 11.10 11.48 10.76 10.77 1,116,383 -0.05(-0.45%)
Dec 28, 2007 10.74 10.98 10.74 10.81 213,456 +0.07(+0.65%)
Dec 27, 2007 10.97 11.12 10.74 10.74 257,967 -0.30(-2.68%)
Dec 26, 2007 11.17 11.17 10.89 11.04 214,238 -0.04(-0.38%)
Dec 24, 2007 11.10 11.10 10.94 11.08 142,707 +0.14(+1.29%)
Dec 21, 2007 10.91 11.25 10.87 10.94 686,302 +0.22(+2.03%)
Dec 20, 2007 10.48 10.72 10.23 10.72 295,795 +0.33(+3.18%)
Dec 19, 2007 10.41 10.54 10.36 10.39 306,603 -0.01(-0.14%)
Dec 18, 2007 10.43 10.55 10.22 10.41 525,321 +0.04(+0.34%)
Dec 17, 2007 10.54 10.62 10.37 10.37 336,192 -0.21(-1.99%)
Dec 14, 2007 11.00 11.02 10.53 10.58 289,538 -0.58(-5.17%)
Dec 13, 2007 11.11 11.20 10.87 11.16 279,725 -0.07(-0.63%)
Dec 12, 2007 10.98 11.25 10.97 11.23 574,853 +0.53(+4.93%)
Dec 11, 2007 11.09 11.25 10.65 10.70 341,729 -0.35(-3.18%)
Dec 10, 2007 11.03 11.10 10.90 11.05 234,218 +0.02(+0.19%)
Dec 07, 2007 11.19 11.19 10.93 11.03 242,353 -0.06(-0.57%)
Dec 06, 2007 10.77 11.10 10.70 11.10 279,157 +0.32(+3.00%)
Dec 05, 2007 10.37 10.81 10.35 10.77 266,518 +0.53(+5.22%)
Dec 04, 2007 10.17 10.48 10.06 10.24 287,974 -0.02(-0.21%)
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.