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

Glatfelter (NY: GLT )

1.740 +0.010 (+0.58%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 20, 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 (%)
Jan 30, 2004 8.154 8.254 7.988 7.988 142,717 -0.17(-2.04%)
Jan 29, 2004 8.274 8.327 8.154 8.154 136,858 -0.12(-1.45%)
Jan 28, 2004 8.387 8.434 8.261 8.274 136,107 -0.05(-0.64%)
Jan 27, 2004 8.414 8.467 8.287 8.327 131,450 -0.15(-1.81%)
Jan 26, 2004 8.254 8.507 8.254 8.480 117,328 +0.27(+3.33%)
Jan 23, 2004 8.321 8.381 8.201 8.207 260,797 -0.12(-1.44%)
Jan 22, 2004 8.454 8.487 8.321 8.327 237,211 -0.09(-1.11%)
Jan 21, 2004 8.354 8.567 8.347 8.420 132,351 +0.04(+0.48%)
Jan 20, 2004 8.387 8.434 8.341 8.381 160,895 +0.06(+0.72%)
Jan 16, 2004 8.440 8.454 8.281 8.321 188,837 -0.09(-1.03%)
Jan 15, 2004 8.401 8.420 8.327 8.407 144,820 +0.00(+0.00%)
Jan 14, 2004 8.254 8.407 8.241 8.407 107,113 +0.19(+2.27%)
Jan 13, 2004 8.287 8.287 8.188 8.221 193,344 -0.08(-0.96%)
Jan 12, 2004 8.154 8.321 8.154 8.301 178,622 +0.18(+2.21%)
Jan 09, 2004 8.134 8.174 8.088 8.121 231,653 -0.05(-0.57%)
Jan 08, 2004 8.327 8.387 8.134 8.168 239,765 -0.19(-2.23%)
Jan 07, 2004 8.194 8.374 8.194 8.354 200,856 +0.10(+1.21%)
Jan 06, 2004 8.347 8.460 8.254 8.254 161,045 -0.09(-1.12%)
Jan 05, 2004 8.307 8.454 8.307 8.347 149,177 +0.06(+0.72%)
Jan 02, 2004 8.287 8.607 8.254 8.287 206,865 +0.00(+0.00%)
Dec 31, 2003 8.108 8.394 8.108 8.287 258,243 +0.13(+1.63%)
Dec 30, 2003 8.201 8.307 8.154 8.154 99,601 -0.09(-1.13%)
Dec 29, 2003 8.074 8.361 8.108 8.247 137,609 +0.17(+2.14%)
Dec 26, 2003 8.041 8.207 8.041 8.074 62,645 -0.02(-0.25%)
Dec 24, 2003 8.054 8.174 8.054 8.094 53,631 +0.05(+0.58%)
Dec 23, 2003 8.234 8.247 8.014 8.048 206,264 -0.17(-2.03%)
Dec 22, 2003 8.221 8.314 8.054 8.214 174,716 -0.05(-0.56%)
Dec 19, 2003 8.347 8.347 8.174 8.261 144,820 -0.09(-1.12%)
Dec 18, 2003 8.188 8.354 8.188 8.354 231,953 +0.14(+1.70%)
Dec 17, 2003 8.061 8.227 8.021 8.214 80,672 +0.09(+1.15%)
Dec 16, 2003 8.161 8.201 8.028 8.121 116,126 +0.00(+0.00%)
Dec 15, 2003 8.267 8.307 8.081 8.121 160,294 -0.15(-1.85%)
Dec 12, 2003 8.174 8.281 8.108 8.274 122,586 +0.08(+0.97%)
Dec 11, 2003 7.988 8.241 7.968 8.194 167,204 +0.21(+2.58%)
Dec 10, 2003 7.961 7.988 7.941 7.988 99,151 +0.03(+0.42%)
Dec 09, 2003 7.955 7.968 7.921 7.955 325,095 -0.03(-0.33%)
Dec 08, 2003 7.988 8.054 7.901 7.981 179,824 +0.02(+0.25%)
Dec 05, 2003 8.188 8.188 7.841 7.961 94,343 -0.19(-2.37%)
Dec 04, 2003 7.968 8.207 7.948 8.154 106,963 +0.18(+2.25%)
Dec 03, 2003 8.041 8.074 7.928 7.974 180,875 -0.08(-0.99%)
Dec 02, 2003 8.081 8.141 8.041 8.054 216,780 -0.03(-0.33%)
Dec 01, 2003 8.041 8.128 8.008 8.081 230,150 +0.11(+1.34%)
Nov 28, 2003 7.988 7.994 7.961 7.974 51,228 +0.00(+0.00%)
Nov 26, 2003 7.994 8.001 7.935 7.974 167,655 -0.05(-0.58%)
Nov 25, 2003 7.988 8.028 7.968 8.021 276,271 +0.00(+0.00%)
Nov 24, 2003 8.041 8.068 7.974 8.021 355,892 +0.01(+0.17%)
Nov 21, 2003 7.988 8.008 7.901 8.008 285,284 +0.04(+0.50%)
Nov 20, 2003 8.168 8.188 7.928 7.968 157,439 -0.20(-2.44%)
Nov 19, 2003 8.254 8.287 8.061 8.168 105,460 -0.09(-1.13%)
Nov 18, 2003 8.307 8.434 8.261 8.261 134,004 -0.01(-0.08%)
Nov 17, 2003 8.221 8.287 8.221 8.267 135,656 -0.09(-1.04%)
Nov 14, 2003 8.334 8.414 8.334 8.354 198,452 +0.09(+1.05%)
Nov 13, 2003 8.361 8.401 8.234 8.267 91,339 -0.10(-1.19%)
Nov 12, 2003 8.254 8.367 8.201 8.367 152,031 +0.14(+1.70%)
Nov 11, 2003 8.341 8.374 8.188 8.227 108,164 -0.12(-1.44%)
Nov 10, 2003 8.520 8.520 8.374 8.347 200,104 -0.11(-1.34%)
Nov 07, 2003 8.587 8.607 8.454 8.460 155,486 -0.01(-0.16%)
Nov 06, 2003 8.440 8.534 8.361 8.474 144,970 +0.02(+0.24%)
Nov 05, 2003 8.454 8.560 8.454 8.454 90,738 +0.01(+0.16%)
Nov 04, 2003 8.454 8.520 8.454 8.440 234,032 +0.05(+0.56%)
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.