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 27, 2009 4.458 4.571 4.353 4.374 0 -0.13(-2.96%)
Feb 26, 2009 4.479 4.655 4.437 4.507 328,874 +0.08(+1.91%)
Feb 25, 2009 4.732 4.817 4.402 4.423 334,480 -0.38(-7.91%)
Feb 24, 2009 4.444 4.838 4.423 4.803 353,660 +0.41(+9.28%)
Feb 23, 2009 4.521 4.564 4.395 4.395 417,118 -0.11(-2.34%)
Feb 20, 2009 4.514 4.634 4.374 4.500 0 -0.08(-1.84%)
Feb 19, 2009 4.690 4.901 4.571 4.585 353,937 -0.11(-2.40%)
Feb 18, 2009 4.711 4.789 4.557 4.697 406,619 +0.03(+0.60%)
Feb 17, 2009 4.915 4.936 4.641 4.669 705,301 -0.26(-5.28%)
Feb 13, 2009 5.126 5.239 4.901 4.929 498,057 -0.20(-3.84%)
Feb 12, 2009 5.675 5.794 4.796 5.126 776,550 -0.63(-10.99%)
Feb 11, 2009 5.822 5.914 5.675 5.759 305,265 -0.06(-0.97%)
Feb 10, 2009 6.083 6.174 5.752 5.815 451,871 -0.30(-4.83%)
Feb 09, 2009 6.054 6.139 5.970 6.111 314,405 +0.01(+0.23%)
Feb 06, 2009 6.005 6.160 5.942 6.097 397,970 +0.07(+1.17%)
Feb 05, 2009 6.033 6.181 5.914 6.026 371,758 -0.04(-0.58%)
Feb 04, 2009 6.195 6.244 6.005 6.061 222,220 -0.05(-0.81%)
Feb 03, 2009 6.209 6.209 5.984 6.111 317,923 -0.06(-1.02%)
Feb 02, 2009 6.012 6.223 5.935 6.174 465,734 +0.05(+0.80%)
Jan 30, 2009 6.561 6.568 6.097 6.125 0 -0.35(-5.43%)
Jan 29, 2009 6.800 6.807 6.441 6.476 469,355 -0.39(-5.73%)
Jan 28, 2009 6.596 6.891 6.596 6.870 367,991 +0.40(+6.20%)
Jan 27, 2009 6.230 6.540 6.181 6.469 296,634 +0.22(+3.49%)
Jan 26, 2009 6.132 6.371 6.040 6.251 251,888 +0.15(+2.54%)
Jan 23, 2009 5.921 6.244 5.815 6.097 327,907 +0.05(+0.81%)
Jan 22, 2009 5.998 6.244 5.886 6.047 361,190 -0.11(-1.71%)
Jan 21, 2009 6.040 6.167 5.942 6.153 404,425 +0.19(+3.18%)
Jan 20, 2009 6.399 6.476 5.949 5.963 436,946 -0.51(-7.93%)
Jan 16, 2009 6.490 6.638 6.279 6.476 513,784 +0.03(+0.44%)
Jan 15, 2009 6.118 6.504 5.942 6.448 487,957 +0.35(+5.77%)
Jan 14, 2009 6.279 6.279 6.012 6.097 426,305 -0.14(-2.25%)
Jan 13, 2009 6.132 6.329 6.097 6.237 467,429 +0.12(+1.95%)
Jan 12, 2009 6.153 6.244 6.047 6.118 239,483 -0.11(-1.69%)
Jan 09, 2009 6.504 6.540 6.195 6.223 365,317 -0.28(-4.32%)
Jan 08, 2009 6.483 6.526 6.378 6.504 304,259 +0.03(+0.43%)
Jan 07, 2009 6.617 6.708 6.343 6.476 498,388 -0.26(-3.86%)
Jan 06, 2009 6.645 6.765 6.610 6.737 471,576 +0.09(+1.38%)
Jan 05, 2009 6.821 6.884 6.561 6.645 453,646 -0.08(-1.25%)
Jan 02, 2009 6.547 6.779 6.455 6.730 0 +0.19(+2.90%)
Jan 01, 2009 6.195 6.610 6.125 6.540 0 +0.00(+0.00%)
Dec 31, 2008 6.195 6.610 6.125 6.540 473,362 +0.38(+6.16%)
Dec 30, 2008 6.090 6.223 6.005 6.160 296,149 +0.16(+2.70%)
Dec 29, 2008 6.153 6.153 5.907 5.998 195,365 -0.15(-2.51%)
Dec 26, 2008 6.132 6.174 6.061 6.153 129,803 -0.01(-0.23%)
Dec 24, 2008 6.230 6.265 6.083 6.167 83,388 -0.04(-0.57%)
Dec 23, 2008 6.308 6.350 6.146 6.202 254,062 -0.02(-0.34%)
Dec 22, 2008 6.434 6.469 6.019 6.223 347,929 -0.25(-3.80%)
Dec 19, 2008 6.490 6.715 6.413 6.469 695,004 +0.08(+1.21%)
Dec 18, 2008 6.652 6.659 6.265 6.392 252,607 -0.23(-3.40%)
Dec 17, 2008 6.568 6.687 6.427 6.617 340,382 +0.01(+0.11%)
Dec 16, 2008 6.279 6.666 6.216 6.610 408,500 +0.39(+6.21%)
Dec 15, 2008 6.497 6.666 6.111 6.223 274,324 -0.34(-5.14%)
Dec 12, 2008 6.132 6.568 6.061 6.561 252,286 +0.25(+4.01%)
Dec 11, 2008 6.673 6.814 6.209 6.308 266,051 -0.42(-6.27%)
Dec 10, 2008 6.617 6.898 6.547 6.730 274,240 +0.21(+3.24%)
Dec 09, 2008 6.708 7.049 6.434 6.519 321,579 -0.25(-3.64%)
Dec 08, 2008 6.554 6.997 6.547 6.765 371,438 +0.25(+3.89%)
Dec 05, 2008 6.097 6.519 5.921 6.512 318,900 +0.33(+5.35%)
Dec 04, 2008 6.294 6.547 5.998 6.181 239,718 -0.19(-2.98%)
Dec 03, 2008 6.188 6.587 6.061 6.371 264,984 +0.13(+2.14%)
Dec 02, 2008 5.836 6.237 5.668 6.237 414,675 +0.54(+9.51%)
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.