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

Glatfelter (NY: GLT )

1.680 -0.050 (-2.89%)
Official Closing Price Updated: 7:00 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 29, 2010 9.493 9.866 9.437 9.704 764,438 +0.28(+2.99%)
Jan 28, 2010 9.514 9.514 9.057 9.423 581,879 -0.04(-0.45%)
Jan 27, 2010 9.254 9.514 9.191 9.465 241,562 +0.18(+1.89%)
Jan 26, 2010 9.331 9.535 9.173 9.289 296,225 -0.10(-1.05%)
Jan 25, 2010 9.359 9.486 9.310 9.388 266,154 +0.13(+1.37%)
Jan 22, 2010 9.261 9.528 9.148 9.261 289,593 -0.04(-0.38%)
Jan 21, 2010 9.725 9.748 9.148 9.296 363,265 -0.37(-3.85%)
Jan 20, 2010 9.943 9.943 9.591 9.669 239,489 -0.34(-3.37%)
Jan 19, 2010 9.852 10.07 9.845 10.01 294,383 +0.20(+2.08%)
Jan 15, 2010 9.943 9.802 9.802 9.802 422,646 -0.16(-1.62%)
Jan 14, 2010 10.01 10.10 9.929 9.964 353,735 -0.01(-0.14%)
Jan 13, 2010 9.817 10.25 9.760 9.978 529,030 +0.18(+1.79%)
Jan 12, 2010 9.669 9.883 9.599 9.802 573,635 +0.08(+0.87%)
Jan 11, 2010 9.669 9.802 9.486 9.718 528,801 +0.14(+1.47%)
Jan 08, 2010 9.268 9.669 9.268 9.577 322,883 +0.28(+3.03%)
Jan 07, 2010 9.317 9.486 9.113 9.296 490,736 +0.00(+0.00%)
Jan 06, 2010 9.324 9.788 9.261 9.296 718,612 +0.09(+0.99%)
Jan 05, 2010 8.939 9.770 8.814 9.205 786,398 +0.35(+3.94%)
Jan 04, 2010 8.604 8.890 8.604 8.856 448,562 +0.37(+4.36%)
Dec 31, 2009 8.667 8.485 8.485 8.485 109,395 -0.21(-2.41%)
Dec 30, 2009 8.681 8.737 8.583 8.695 164,261 +0.00(+0.00%)
Dec 29, 2009 8.786 8.786 8.660 8.695 138,267 -0.05(-0.56%)
Dec 28, 2009 8.730 8.758 8.639 8.744 181,658 +0.07(+0.81%)
Dec 24, 2009 8.744 8.744 8.660 8.674 57,035 -0.02(-0.24%)
Dec 23, 2009 8.548 8.730 8.443 8.695 256,716 +0.22(+2.64%)
Dec 22, 2009 8.478 8.548 8.395 8.471 253,053 +0.03(+0.41%)
Dec 21, 2009 8.374 8.576 8.311 8.437 281,013 +0.14(+1.68%)
Dec 18, 2009 8.437 8.527 8.255 8.297 1,271,940 -0.13(-1.57%)
Dec 17, 2009 8.485 8.590 8.346 8.430 372,857 -0.06(-0.66%)
Dec 16, 2009 8.499 8.583 8.440 8.485 243,886 +0.10(+1.17%)
Dec 15, 2009 8.597 8.632 8.360 8.388 370,959 -0.24(-2.75%)
Dec 14, 2009 8.611 8.681 8.576 8.625 184,798 +0.08(+0.98%)
Dec 11, 2009 8.457 8.555 8.353 8.541 150,277 +0.12(+1.41%)
Dec 10, 2009 8.492 8.555 8.374 8.423 243,512 -0.04(-0.50%)
Dec 09, 2009 8.485 8.520 8.360 8.464 378,881 +0.01(+0.17%)
Dec 08, 2009 8.346 8.674 8.276 8.450 499,462 +0.07(+0.83%)
Dec 07, 2009 8.276 8.611 8.262 8.381 453,966 +0.14(+1.69%)
Dec 04, 2009 8.004 8.269 7.920 8.241 502,349 +0.47(+6.02%)
Dec 03, 2009 7.717 8.017 7.717 7.773 388,536 +0.08(+1.00%)
Dec 02, 2009 7.724 7.787 7.626 7.696 319,807 +0.00(+0.00%)
Dec 01, 2009 7.787 7.878 7.654 7.696 401,817 -0.07(-0.90%)
Nov 30, 2009 7.270 7.815 7.172 7.766 722,035 +0.69(+9.77%)
Nov 27, 2009 7.061 7.228 6.991 7.075 192,191 -0.27(-3.71%)
Nov 25, 2009 7.375 7.480 7.320 7.347 153,984 -0.01(-0.19%)
Nov 24, 2009 7.577 7.591 7.228 7.361 226,656 -0.24(-3.21%)
Nov 23, 2009 7.612 7.682 7.543 7.605 239,363 +0.06(+0.83%)
Nov 20, 2009 7.501 7.640 7.487 7.543 162,116 -0.03(-0.46%)
Nov 19, 2009 7.612 7.633 7.382 7.577 174,072 -0.11(-1.45%)
Nov 18, 2009 7.759 7.794 7.522 7.689 221,045 -0.10(-1.34%)
Nov 17, 2009 7.815 7.843 7.668 7.794 198,831 -0.03(-0.45%)
Nov 16, 2009 7.717 7.892 7.675 7.829 248,783 +0.20(+2.56%)
Nov 13, 2009 7.738 7.766 7.459 7.633 242,365 -0.15(-1.89%)
Nov 12, 2009 8.066 8.122 7.738 7.780 190,245 -0.28(-3.47%)
Nov 11, 2009 8.206 8.276 7.934 8.059 183,593 -0.04(-0.52%)
Nov 10, 2009 8.220 8.262 7.892 8.101 259,105 -0.21(-2.52%)
Nov 09, 2009 8.129 8.332 8.129 8.311 244,602 +0.21(+2.59%)
Nov 06, 2009 8.087 8.227 7.934 8.101 256,310 -0.10(-1.28%)
Nov 05, 2009 7.962 8.234 7.794 8.206 364,332 +0.34(+4.35%)
Nov 04, 2009 7.941 8.087 7.794 7.864 436,984 +0.01(+0.09%)
Nov 03, 2009 7.550 7.885 7.347 7.857 552,643 +0.56(+7.66%)
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.