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

Glatfelter (NY: GLT )

1.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Mar 01, 2023 3.840 3.840 3.680 3.710 412,575 -0.13(-3.39%)
Feb 28, 2023 3.920 3.990 3.825 3.840 680,104 +0.02(+0.52%)
Feb 27, 2023 3.550 3.910 3.505 3.820 852,453 +0.33(+9.46%)
Feb 24, 2023 3.520 3.580 3.410 3.490 417,095 -0.14(-3.86%)
Feb 23, 2023 3.720 3.784 3.610 3.630 1,064,148 +0.14(+4.01%)
Feb 22, 2023 3.650 3.775 3.450 3.490 550,864 -0.14(-3.86%)
Feb 21, 2023 4.000 4.140 3.465 3.630 1,264,197 -0.41(-10.15%)
Feb 17, 2023 4.010 4.070 3.890 4.040 283,019 +0.06(+1.51%)
Feb 16, 2023 4.040 4.105 3.970 3.980 322,701 -0.18(-4.33%)
Feb 15, 2023 4.110 4.196 4.040 4.160 298,110 -0.01(-0.24%)
Feb 14, 2023 4.140 4.205 4.050 4.170 187,444 -0.02(-0.48%)
Feb 13, 2023 4.170 4.226 4.020 4.190 243,685 +0.02(+0.48%)
Feb 10, 2023 4.030 4.170 3.970 4.170 199,656 +0.11(+2.71%)
Feb 09, 2023 4.370 4.370 3.990 4.060 280,446 -0.26(-6.02%)
Feb 08, 2023 4.380 4.400 4.195 4.320 238,637 -0.13(-2.92%)
Feb 07, 2023 4.540 4.540 4.365 4.450 279,764 -0.13(-2.84%)
Feb 06, 2023 4.600 4.760 4.500 4.580 395,352 -0.06(-1.29%)
Feb 03, 2023 4.650 4.715 4.605 4.640 321,412 -0.08(-1.69%)
Feb 02, 2023 4.710 4.820 4.640 4.720 404,712 +0.06(+1.29%)
Feb 01, 2023 4.350 4.865 4.320 4.660 1,139,471 +0.28(+6.39%)
Jan 31, 2023 4.230 4.490 4.230 4.380 551,500 +0.15(+3.55%)
Jan 30, 2023 4.310 4.340 4.140 4.230 544,378 -0.12(-2.76%)
Jan 27, 2023 4.120 4.440 4.070 4.350 648,862 +0.30(+7.41%)
Jan 26, 2023 3.890 4.070 3.880 4.050 427,069 +0.16(+4.11%)
Jan 25, 2023 3.410 3.910 3.400 3.890 1,097,073 +0.35(+9.89%)
Jan 24, 2023 3.370 3.550 3.310 3.540 364,403 +0.19(+5.67%)
Jan 23, 2023 3.310 3.420 3.280 3.350 347,752 +0.04(+1.21%)
Jan 20, 2023 3.260 3.320 3.170 3.310 344,844 +0.08(+2.48%)
Jan 19, 2023 3.280 3.300 3.152 3.230 342,654 -0.11(-3.29%)
Jan 18, 2023 3.500 3.560 3.310 3.340 369,294 -0.19(-5.38%)
Jan 17, 2023 3.530 3.650 3.500 3.530 467,007 +0.03(+0.86%)
Jan 13, 2023 3.460 3.525 3.400 3.500 433,880 +0.05(+1.45%)
Jan 12, 2023 3.380 3.455 3.311 3.450 290,889 +0.10(+2.99%)
Jan 11, 2023 3.390 3.400 3.305 3.350 501,247 +0.00(+0.00%)
Jan 10, 2023 3.200 3.370 3.090 3.350 475,825 +0.15(+4.69%)
Jan 09, 2023 2.890 3.295 2.875 3.200 765,289 +0.34(+11.89%)
Jan 06, 2023 2.700 2.925 2.670 2.860 464,167 +0.19(+7.12%)
Jan 05, 2023 2.870 2.880 2.660 2.670 411,766 -0.21(-7.29%)
Jan 04, 2023 2.860 2.960 2.835 2.880 338,734 +0.05(+1.77%)
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.