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

Glatfelter (NY: GLT )

1.430 -0.070 (-4.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 31, 2023 3.110 3.130 2.840 2.870 464,946 -0.21(-6.82%)
May 30, 2023 3.120 3.191 3.050 3.080 386,602 -0.04(-1.28%)
May 26, 2023 3.210 3.210 3.060 3.120 283,837 -0.10(-3.11%)
May 25, 2023 3.490 3.515 3.160 3.220 328,522 -0.31(-8.78%)
May 24, 2023 3.760 3.760 3.510 3.530 318,968 -0.24(-6.37%)
May 23, 2023 3.630 3.820 3.630 3.770 230,793 +0.07(+1.89%)
May 22, 2023 3.530 3.720 3.520 3.700 221,628 +0.19(+5.41%)
May 19, 2023 3.670 3.685 3.500 3.510 192,274 -0.11(-3.04%)
May 18, 2023 3.520 3.655 3.485 3.620 353,569 +0.08(+2.26%)
May 17, 2023 3.360 3.555 3.360 3.540 264,043 +0.17(+5.04%)
May 16, 2023 3.520 3.530 3.370 3.370 238,542 -0.17(-4.80%)
May 15, 2023 3.670 3.730 3.520 3.540 406,175 -0.10(-2.75%)
May 12, 2023 3.810 3.820 3.630 3.640 246,196 -0.15(-3.96%)
May 11, 2023 3.700 3.880 3.615 3.790 491,873 +0.07(+1.88%)
May 10, 2023 3.550 3.800 3.510 3.720 497,568 +0.24(+6.90%)
May 09, 2023 3.540 3.540 3.475 3.480 349,125 -0.07(-1.97%)
May 08, 2023 3.480 3.630 3.420 3.550 529,416 +0.10(+2.90%)
May 05, 2023 3.720 3.720 3.230 3.450 556,005 -0.20(-5.48%)
May 04, 2023 4.120 4.190 3.465 3.650 644,161 -0.71(-16.28%)
May 03, 2023 4.320 4.580 4.320 4.360 523,116 +0.05(+1.16%)
May 02, 2023 4.350 4.390 4.020 4.310 599,087 -0.08(-1.82%)
May 01, 2023 4.540 4.585 4.360 4.390 405,542 -0.13(-2.88%)
Apr 28, 2023 4.410 4.570 4.340 4.520 345,107 +0.11(+2.49%)
Apr 27, 2023 4.210 4.480 4.200 4.410 299,822 +0.16(+3.76%)
Apr 26, 2023 4.280 4.355 4.190 4.250 315,257 -0.04(-0.93%)
Apr 25, 2023 4.220 4.420 4.140 4.290 722,564 -0.05(-1.15%)
Apr 24, 2023 4.150 4.345 4.070 4.340 742,677 +0.25(+6.11%)
Apr 21, 2023 3.890 4.130 3.860 4.090 442,563 +0.21(+5.41%)
Apr 20, 2023 3.710 3.905 3.640 3.880 304,365 +0.11(+2.92%)
Apr 19, 2023 3.720 3.830 3.685 3.770 330,348 +0.02(+0.53%)
Apr 18, 2023 3.660 3.750 3.610 3.750 380,444 +0.09(+2.46%)
Apr 17, 2023 3.620 3.680 3.570 3.660 225,148 +0.05(+1.39%)
Apr 14, 2023 3.690 3.770 3.570 3.610 338,215 -0.08(-2.17%)
Apr 13, 2023 3.550 3.690 3.510 3.690 241,521 +0.16(+4.53%)
Apr 12, 2023 3.580 3.650 3.510 3.530 363,045 -0.02(-0.56%)
Apr 11, 2023 3.360 3.585 3.350 3.550 359,514 +0.21(+6.29%)
Apr 10, 2023 3.160 3.340 3.160 3.340 396,658 +0.17(+5.36%)
Apr 06, 2023 3.210 3.210 3.150 3.170 189,334 -0.03(-0.94%)
Apr 05, 2023 3.140 3.230 3.130 3.200 197,591 -0.03(-0.93%)
Apr 04, 2023 3.350 3.350 3.165 3.230 341,295 -0.13(-3.87%)
Apr 03, 2023 3.320 3.560 3.320 3.360 820,528 +0.17(+5.33%)
Mar 31, 2023 3.070 3.195 3.070 3.190 394,179 +0.15(+4.93%)
Mar 30, 2023 3.150 3.205 3.040 3.040 222,396 -0.08(-2.56%)
Mar 29, 2023 3.030 3.120 2.955 3.120 760,729 +0.13(+4.35%)
Mar 28, 2023 2.980 3.055 2.940 2.990 301,650 -0.02(-0.66%)
Mar 27, 2023 2.850 3.040 2.780 3.010 374,628 +0.23(+8.27%)
Mar 24, 2023 2.720 2.780 2.650 2.780 616,120 +0.02(+0.72%)
Mar 23, 2023 2.780 2.800 2.705 2.760 542,329 +0.01(+0.36%)
Mar 22, 2023 2.730 2.910 2.700 2.750 575,057 +0.01(+0.36%)
Mar 21, 2023 2.780 2.870 2.720 2.740 669,015 +0.05(+1.86%)
Mar 20, 2023 2.720 2.790 2.670 2.690 549,908 -0.02(-0.74%)
Mar 17, 2023 2.770 2.800 2.650 2.710 1,586,508 -0.09(-3.21%)
Mar 16, 2023 2.890 2.910 2.740 2.800 938,082 -0.18(-6.04%)
Mar 15, 2023 2.950 3.030 2.890 2.980 539,769 -0.08(-2.61%)
Mar 14, 2023 3.280 3.360 2.990 3.060 636,837 -0.10(-3.16%)
Mar 13, 2023 3.110 3.190 2.970 3.160 793,713 -0.05(-1.56%)
Mar 10, 2023 3.500 3.520 3.180 3.210 621,097 -0.32(-9.07%)
Mar 09, 2023 3.590 3.700 3.510 3.530 551,580 -0.05(-1.40%)
Mar 08, 2023 3.610 3.650 3.520 3.580 384,854 -0.02(-0.56%)
Mar 07, 2023 3.660 3.680 3.530 3.600 342,476 -0.06(-1.64%)
Mar 06, 2023 3.770 3.820 3.620 3.660 670,176 -0.09(-2.40%)
Mar 03, 2023 3.720 3.840 3.690 3.750 336,470 +0.06(+1.63%)
Mar 02, 2023 3.630 3.720 3.540 3.690 340,193 -0.02(-0.54%)
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.