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 28, 2011 8.949 9.014 8.754 8.913 715,077 +0.04(+0.49%)
Feb 25, 2011 8.667 8.935 8.623 8.869 560,782 +0.30(+3.46%)
Feb 24, 2011 8.124 8.638 8.095 8.573 1,182,313 +0.46(+5.62%)
Feb 23, 2011 8.211 8.211 7.972 8.116 811,900 -0.05(-0.62%)
Feb 22, 2011 8.457 8.457 7.964 8.167 808,006 -0.35(-4.16%)
Feb 18, 2011 8.645 8.667 8.507 8.522 324,272 -0.11(-1.26%)
Feb 17, 2011 8.399 8.659 8.399 8.630 427,187 +0.20(+2.41%)
Feb 16, 2011 8.449 8.493 8.406 8.428 360,341 +0.04(+0.43%)
Feb 15, 2011 8.544 8.565 8.363 8.392 480,123 -0.16(-1.86%)
Feb 14, 2011 8.898 8.934 8.442 8.551 620,695 -0.37(-4.14%)
Feb 11, 2011 8.840 9.050 8.833 8.920 292,521 +0.09(+0.98%)
Feb 10, 2011 8.783 8.877 8.783 8.833 263,189 -0.03(-0.33%)
Feb 09, 2011 8.855 8.891 8.761 8.862 186,291 +0.01(+0.16%)
Feb 08, 2011 8.783 8.862 8.732 8.848 143,692 +0.07(+0.74%)
Feb 07, 2011 8.696 8.826 8.688 8.783 214,535 +0.11(+1.25%)
Feb 04, 2011 8.797 8.811 8.638 8.674 296,522 -0.12(-1.32%)
Feb 03, 2011 8.840 8.913 8.746 8.790 257,192 -0.08(-0.90%)
Feb 02, 2011 8.826 8.920 8.754 8.869 221,046 +0.00(+0.00%)
Feb 01, 2011 8.819 8.971 8.819 8.869 607,113 +0.16(+1.83%)
Jan 31, 2011 8.681 8.862 8.609 8.710 449,896 +0.05(+0.59%)
Jan 28, 2011 8.703 8.710 8.493 8.659 510,051 -0.06(-0.66%)
Jan 27, 2011 8.703 8.761 8.667 8.717 771,864 +0.01(+0.17%)
Jan 26, 2011 8.565 8.804 8.507 8.703 481,102 +0.15(+1.78%)
Jan 25, 2011 8.573 8.616 8.515 8.551 418,471 -0.07(-0.84%)
Jan 24, 2011 8.558 8.703 8.558 8.623 170,854 +0.11(+1.28%)
Jan 21, 2011 8.638 8.659 8.500 8.515 249,651 -0.07(-0.76%)
Jan 20, 2011 8.507 8.645 8.457 8.580 282,129 +0.02(+0.25%)
Jan 19, 2011 8.710 8.754 8.558 8.558 292,192 -0.17(-1.99%)
Jan 18, 2011 8.754 8.797 8.674 8.732 169,066 -0.01(-0.08%)
Jan 14, 2011 8.775 8.840 8.688 8.739 311,554 -0.03(-0.33%)
Jan 13, 2011 8.869 8.898 8.739 8.768 186,711 -0.11(-1.22%)
Jan 12, 2011 8.971 8.978 8.862 8.877 214,114 +0.01(+0.08%)
Jan 11, 2011 8.811 8.971 8.811 8.869 227,504 +0.09(+1.07%)
Jan 10, 2011 8.710 8.855 8.630 8.775 265,021 +0.04(+0.41%)
Jan 07, 2011 8.906 8.971 8.645 8.739 438,203 -0.16(-1.79%)
Jan 06, 2011 9.166 9.174 8.833 8.898 390,805 -0.25(-2.69%)
Jan 05, 2011 8.964 9.174 8.956 9.145 266,304 +0.20(+2.18%)
Jan 04, 2011 9.071 9.122 8.827 8.949 315,225 -0.15(-1.66%)
Jan 03, 2011 8.899 9.122 8.899 9.100 325,806 +0.28(+3.18%)
Dec 31, 2010 8.712 8.870 8.712 8.820 247,780 +0.09(+1.07%)
Dec 30, 2010 8.769 8.812 8.726 8.726 201,904 -0.04(-0.49%)
Dec 29, 2010 8.812 8.848 8.719 8.769 222,213 -0.03(-0.33%)
Dec 28, 2010 8.920 8.927 8.733 8.798 540,146 -0.14(-1.53%)
Dec 27, 2010 8.913 8.999 8.877 8.935 387,549 -0.01(-0.08%)
Dec 23, 2010 8.963 8.992 8.935 8.942 177,216 +0.00(+0.00%)
Dec 22, 2010 8.985 9.035 8.920 8.942 214,354 -0.04(-0.40%)
Dec 21, 2010 9.028 9.064 8.949 8.978 341,408 -0.03(-0.32%)
Dec 20, 2010 8.935 9.086 8.935 9.007 282,767 +0.09(+0.97%)
Dec 17, 2010 8.985 9.057 8.913 8.920 462,324 -0.10(-1.12%)
Dec 16, 2010 9.071 9.114 8.877 9.021 370,021 -0.01(-0.16%)
Dec 15, 2010 9.078 9.158 9.028 9.035 378,251 -0.08(-0.87%)
Dec 14, 2010 9.323 9.352 9.100 9.114 312,328 -0.21(-2.24%)
Dec 13, 2010 9.531 9.538 9.323 9.323 218,849 -0.21(-2.19%)
Dec 10, 2010 9.409 9.610 9.337 9.531 196,675 +0.06(+0.61%)
Dec 09, 2010 9.524 9.546 9.452 9.474 166,949 +0.06(+0.69%)
Dec 08, 2010 9.474 9.503 9.373 9.409 134,251 -0.03(-0.30%)
Dec 07, 2010 9.359 9.488 9.323 9.438 190,714 +0.21(+2.26%)
Dec 06, 2010 9.287 9.287 9.172 9.229 204,989 -0.06(-0.62%)
Dec 03, 2010 9.280 9.319 9.165 9.287 199,801 -0.09(-0.92%)
Dec 02, 2010 9.301 9.402 9.172 9.373 264,985 +0.10(+1.09%)
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.