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

Glatfelter (NY: GLT )

1.630 -0.020 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 30, 2010 8.155 8.455 8.148 8.155 459,679 -0.23(-2.72%)
Jul 29, 2010 8.455 8.576 8.341 8.383 245,095 -0.02(-0.25%)
Jul 28, 2010 8.405 8.676 8.369 8.405 2,273 -0.28(-3.20%)
Jul 27, 2010 8.804 8.840 8.583 8.683 198,888 -0.04(-0.49%)
Jul 26, 2010 8.512 8.747 8.439 8.726 307,358 +0.22(+2.60%)
Jul 23, 2010 8.141 8.583 8.134 8.505 253,068 +0.31(+3.74%)
Jul 22, 2010 7.912 8.241 7.912 8.198 292,655 +0.43(+5.51%)
Jul 21, 2010 8.341 8.341 7.763 7.770 329,266 -0.49(-5.88%)
Jul 20, 2010 7.984 8.262 7.920 8.255 324,444 +0.15(+1.85%)
Jul 19, 2010 7.998 8.162 7.927 8.105 384,257 +0.11(+1.43%)
Jul 16, 2010 7.991 8.155 7.927 7.991 452,192 -0.19(-2.35%)
Jul 15, 2010 8.055 8.212 7.948 8.184 384,907 +0.14(+1.77%)
Jul 14, 2010 8.069 8.134 7.948 8.041 196,096 -0.09(-1.14%)
Jul 13, 2010 8.134 8.169 7.748 8.134 5,558 +0.51(+6.74%)
Jul 12, 2010 7.713 7.820 7.527 7.620 119,409 -0.14(-1.84%)
Jul 09, 2010 7.763 7.770 7.591 7.763 182,230 +0.16(+2.16%)
Jul 08, 2010 7.599 7.634 7.434 7.599 1,688 +0.09(+1.24%)
Jul 07, 2010 7.449 7.549 7.377 7.506 440,947 +0.11(+1.45%)
Jul 06, 2010 7.399 7.877 7.349 7.399 2,842 -0.23(-2.99%)
Jul 02, 2010 7.627 7.756 7.470 7.627 244,807 -0.06(-0.74%)
Jul 01, 2010 7.663 7.720 7.299 7.684 470,328 +0.01(+0.09%)
Jun 30, 2010 7.677 8.024 7.613 7.677 8,595 -0.11(-1.45%)
Jun 29, 2010 7.882 7.882 7.677 7.790 420,876 -0.19(-2.39%)
Jun 25, 2010 7.981 8.087 7.677 7.981 559,142 +0.23(+2.92%)
Jun 24, 2010 7.755 8.109 7.741 7.755 361,613 -0.43(-5.27%)
Jun 23, 2010 8.229 8.271 8.045 8.186 256,729 -0.03(-0.34%)
Jun 22, 2010 8.215 8.547 8.201 8.215 1,649 -0.20(-2.35%)
Jun 21, 2010 8.484 8.569 8.328 8.413 412,560 +0.05(+0.59%)
Jun 18, 2010 8.363 8.498 8.300 8.363 459,863 +0.06(+0.68%)
Jun 17, 2010 8.307 8.406 8.172 8.307 240,990 -0.01(-0.09%)
Jun 16, 2010 8.370 8.420 8.243 8.314 345,802 -0.16(-1.84%)
Jun 15, 2010 8.470 8.491 8.017 8.470 2,866 +0.47(+5.93%)
Jun 14, 2010 8.130 8.236 7.974 7.995 448,585 -0.04(-0.44%)
Jun 11, 2010 7.804 8.123 7.797 8.031 301,611 +0.11(+1.43%)
Jun 10, 2010 7.918 7.925 7.670 7.918 2,662 +0.30(+4.00%)
Jun 09, 2010 7.762 7.827 7.514 7.613 641,603 -0.08(-1.01%)
Jun 08, 2010 7.677 7.797 7.543 7.691 785,129 +0.03(+0.37%)
Jun 07, 2010 7.656 7.868 7.635 7.663 844,885 +0.02(+0.28%)
Jun 04, 2010 7.642 7.819 7.585 7.642 782,075 -0.21(-2.61%)
Jun 03, 2010 7.847 7.974 7.670 7.847 685,712 +0.04(+0.45%)
Jun 02, 2010 7.811 7.833 7.528 7.811 519,933 +0.25(+3.37%)
Jun 01, 2010 7.557 8.179 7.550 7.557 2,324 -0.65(-7.93%)
May 28, 2010 8.208 8.427 8.052 8.208 281,583 -0.17(-2.03%)
May 27, 2010 8.236 8.392 8.111 8.378 426,713 +0.34(+4.23%)
May 26, 2010 8.038 8.491 8.003 8.038 2,331 -0.07(-0.87%)
May 25, 2010 8.024 8.158 7.687 8.109 476,287 -0.13(-1.63%)
May 24, 2010 8.243 8.498 8.165 8.243 400,355 -0.04(-0.43%)
May 21, 2010 8.073 8.470 7.974 8.278 677,378 +0.06(+0.69%)
May 20, 2010 8.335 8.519 8.186 8.222 762,186 -0.74(-8.29%)
May 19, 2010 9.142 9.205 8.788 8.965 597,698 -0.21(-2.24%)
May 18, 2010 9.340 9.439 9.071 9.170 452,650 -0.08(-0.84%)
May 17, 2010 9.418 9.538 9.071 9.248 462,025 -0.09(-0.98%)
May 14, 2010 9.340 9.361 9.128 9.340 521,314 +0.00(+0.00%)
May 13, 2010 9.715 9.779 9.290 9.340 305,263 -0.44(-4.49%)
May 12, 2010 9.453 9.828 9.341 9.779 424,027 +0.33(+3.52%)
May 11, 2010 9.411 9.616 9.368 9.446 352,336 -0.21(-2.13%)
May 10, 2010 9.382 9.672 9.354 9.651 410,837 +0.52(+5.74%)
May 07, 2010 9.425 9.580 8.915 9.128 461,480 -0.38(-4.02%)
May 06, 2010 9.672 9.941 8.823 9.510 776,394 -0.07(-0.74%)
May 05, 2010 9.665 9.970 9.524 9.580 625,849 -0.04(-0.44%)
May 04, 2010 10.34 10.49 9.510 9.623 737,149 -0.96(-9.03%)
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.