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

Glatfelter (NY: GLT )

1.490 +0.010 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 1.720 1.770 1.675 1.730 283,916 +0.05(+2.98%)
Oct 30, 2023 1.630 1.760 1.630 1.680 360,211 +0.05(+3.07%)
Oct 27, 2023 1.630 1.640 1.545 1.630 271,793 +0.03(+1.87%)
Oct 26, 2023 1.590 1.625 1.540 1.600 185,585 +0.04(+2.56%)
Oct 25, 2023 1.500 1.580 1.500 1.560 132,647 +0.02(+1.30%)
Oct 24, 2023 1.470 1.560 1.460 1.540 309,024 +0.09(+6.21%)
Oct 23, 2023 1.570 1.570 1.440 1.450 302,679 -0.12(-7.64%)
Oct 20, 2023 1.650 1.655 1.570 1.570 261,983 -0.06(-3.68%)
Oct 19, 2023 1.680 1.730 1.605 1.630 286,099 -0.05(-2.98%)
Oct 18, 2023 1.780 1.780 1.659 1.680 349,273 -0.09(-5.08%)
Oct 17, 2023 1.700 1.910 1.700 1.770 349,427 +0.02(+1.14%)
Oct 16, 2023 1.780 1.790 1.689 1.750 323,974 -0.01(-0.57%)
Oct 13, 2023 1.750 1.850 1.730 1.760 287,263 +0.11(+6.67%)
Oct 12, 2023 1.790 1.790 1.640 1.650 344,155 -0.15(-8.33%)
Oct 11, 2023 1.810 1.840 1.780 1.800 235,357 -0.01(-0.55%)
Oct 10, 2023 1.770 1.850 1.770 1.810 545,474 +0.00(+0.00%)
Oct 09, 2023 1.870 1.890 1.780 1.810 231,667 -0.07(-3.72%)
Oct 06, 2023 1.850 1.885 1.825 1.880 355,141 +0.01(+0.53%)
Oct 05, 2023 1.920 1.940 1.850 1.870 351,870 +0.01(+0.54%)
Oct 04, 2023 1.920 1.920 1.850 1.860 247,945 -0.04(-2.11%)
Oct 03, 2023 1.980 1.980 1.840 1.900 400,987 -0.10(-5.00%)
Oct 02, 2023 1.980 2.010 1.920 2.000 651,843 +0.00(+0.00%)
Sep 29, 2023 2.060 2.105 1.990 2.000 313,773 +0.00(+0.00%)
Sep 28, 2023 2.050 2.130 1.995 2.000 189,622 -0.06(-2.91%)
Sep 27, 2023 2.010 2.073 1.980 2.060 274,701 +0.06(+3.00%)
Sep 26, 2023 2.000 2.040 1.929 2.000 338,357 -0.01(-0.50%)
Sep 25, 2023 2.180 2.070 2.000 2.010 237,467 -0.19(-8.64%)
Sep 22, 2023 2.200 2.225 2.160 2.200 138,031 +0.00(+0.00%)
Sep 21, 2023 2.350 2.350 2.120 2.200 362,134 -0.18(-7.56%)
Sep 20, 2023 2.440 2.475 2.350 2.380 223,710 -0.03(-1.24%)
Sep 19, 2023 2.370 2.450 2.360 2.410 219,974 +0.02(+0.84%)
Sep 18, 2023 2.580 2.580 2.350 2.390 317,317 -0.23(-8.78%)
Sep 15, 2023 2.410 2.645 2.370 2.620 1,178,088 +0.21(+8.71%)
Sep 14, 2023 2.360 2.449 2.350 2.410 256,595 +0.05(+2.12%)
Sep 13, 2023 2.440 2.460 2.330 2.360 254,304 -0.07(-2.88%)
Sep 12, 2023 2.420 2.530 2.410 2.430 399,216 +0.01(+0.41%)
Sep 11, 2023 2.290 2.440 2.275 2.420 501,420 +0.22(+10.00%)
Sep 08, 2023 2.050 2.268 2.050 2.200 679,749 +0.22(+11.11%)
Sep 07, 2023 2.010 2.065 1.955 1.980 278,010 -0.03(-1.49%)
Sep 06, 2023 2.040 2.090 1.980 2.010 439,141 -0.03(-1.47%)
Sep 05, 2023 1.980 2.070 1.830 2.040 1,098,096 +0.06(+3.03%)
Sep 01, 2023 2.020 2.060 1.970 1.980 238,862 -0.02(-1.00%)
Aug 31, 2023 2.010 2.080 2.000 2.000 239,581 +0.01(+0.50%)
Aug 30, 2023 2.060 2.090 1.990 1.990 428,194 -0.07(-3.40%)
Aug 29, 2023 2.170 2.190 2.060 2.060 282,755 -0.12(-5.50%)
Aug 28, 2023 2.180 2.270 2.120 2.180 211,354 +0.03(+1.40%)
Aug 25, 2023 2.220 2.230 2.110 2.150 174,074 -0.04(-1.83%)
Aug 24, 2023 2.300 2.300 2.175 2.190 212,880 -0.08(-3.52%)
Aug 23, 2023 2.130 2.285 2.090 2.270 310,809 +0.14(+6.57%)
Aug 22, 2023 2.180 2.220 2.020 2.130 366,938 +0.05(+2.40%)
Aug 21, 2023 2.120 2.210 2.070 2.080 246,897 -0.04(-1.89%)
Aug 18, 2023 2.040 2.219 2.040 2.120 373,024 +0.07(+3.41%)
Aug 17, 2023 2.010 2.085 1.990 2.050 271,217 +0.05(+2.50%)
Aug 16, 2023 2.040 2.080 1.980 2.000 503,527 -0.03(-1.48%)
Aug 15, 2023 2.080 2.110 1.995 2.030 694,899 -0.07(-3.33%)
Aug 14, 2023 2.000 2.125 1.850 2.100 719,987 +0.21(+11.11%)
Aug 11, 2023 1.960 2.020 1.850 1.890 444,647 -0.07(-3.57%)
Aug 10, 2023 2.100 2.110 1.940 1.960 559,145 -0.14(-6.67%)
Aug 09, 2023 2.070 2.135 1.860 2.100 496,261 +0.03(+1.45%)
Aug 08, 2023 2.090 2.130 2.020 2.070 551,488 -0.03(-1.43%)
Aug 07, 2023 2.340 2.355 2.100 2.100 677,532 -0.25(-10.64%)
Aug 04, 2023 2.590 2.719 2.340 2.350 628,892 -0.30(-11.32%)
Aug 03, 2023 3.120 3.120 2.290 2.650 1,641,449 -0.70(-20.90%)
Aug 02, 2023 3.460 3.460 3.315 3.350 302,242 -0.13(-3.74%)
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.