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

Glatfelter (NY: GLT )

1.770 -0.090 (-4.84%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Apr 29, 2005 7.682 7.961 7.375 7.941 536,768 +0.27(+3.47%)
Apr 28, 2005 8.101 8.108 7.675 7.675 776,233 -0.42(-5.18%)
Apr 27, 2005 8.560 8.560 7.961 8.094 992,562 -0.47(-5.44%)
Apr 26, 2005 8.653 9.186 8.361 8.560 898,519 -0.74(-7.95%)
Apr 25, 2005 9.226 9.319 9.053 9.299 241,267 +0.11(+1.16%)
Apr 22, 2005 9.419 9.419 9.099 9.193 251,483 -0.23(-2.40%)
Apr 21, 2005 9.386 9.519 9.266 9.419 338,916 +0.11(+1.22%)
Apr 20, 2005 9.286 9.406 9.246 9.306 364,305 +0.00(+0.00%)
Apr 19, 2005 9.186 9.379 9.086 9.306 144,670 +0.12(+1.30%)
Apr 18, 2005 9.040 9.286 8.953 9.186 108,164 +0.15(+1.62%)
Apr 15, 2005 9.219 9.406 9.013 9.040 257,642 -0.18(-1.95%)
Apr 14, 2005 9.452 9.559 9.213 9.219 154,285 -0.26(-2.74%)
Apr 13, 2005 9.778 9.778 9.479 9.479 205,663 -0.29(-3.00%)
Apr 12, 2005 9.599 9.845 9.505 9.772 189,288 +0.17(+1.80%)
Apr 11, 2005 9.619 9.685 9.592 9.599 160,294 -0.05(-0.55%)
Apr 08, 2005 9.785 9.785 9.619 9.652 172,162 -0.15(-1.49%)
Apr 07, 2005 9.719 9.938 9.705 9.798 122,286 +0.05(+0.55%)
Apr 06, 2005 9.785 9.885 9.738 9.745 115,976 -0.02(-0.20%)
Apr 05, 2005 9.719 9.805 9.632 9.765 195,598 +0.03(+0.27%)
Apr 04, 2005 9.619 9.778 9.619 9.738 222,789 -0.11(-1.08%)
Apr 01, 2005 9.798 9.918 9.652 9.845 260,346 +0.03(+0.27%)
Mar 31, 2005 9.712 9.832 9.672 9.818 209,719 +0.07(+0.75%)
Mar 30, 2005 9.599 9.765 9.599 9.745 261,398 +0.15(+1.53%)
Mar 29, 2005 9.685 9.885 9.599 9.599 376,774 -0.11(-1.10%)
Mar 28, 2005 9.619 9.785 9.552 9.705 243,971 +0.15(+1.53%)
Mar 24, 2005 9.898 10.05 9.559 9.559 366,708 -0.39(-3.95%)
Mar 23, 2005 9.692 9.958 9.672 9.951 268,759 +0.26(+2.68%)
Mar 22, 2005 9.825 9.892 9.665 9.692 308,269 -0.13(-1.36%)
Mar 21, 2005 9.951 9.951 9.725 9.825 174,566 -0.17(-1.67%)
Mar 18, 2005 9.918 10.01 9.785 9.991 620,445 +0.10(+1.01%)
Mar 17, 2005 9.772 9.905 9.719 9.892 190,189 +0.14(+1.43%)
Mar 16, 2005 9.852 9.912 9.732 9.752 317,283 -0.11(-1.08%)
Mar 15, 2005 9.752 9.878 9.725 9.858 324,043 +0.15(+1.51%)
Mar 14, 2005 9.652 9.792 9.605 9.712 226,695 +0.11(+1.11%)
Mar 11, 2005 9.472 9.652 9.466 9.605 167,655 +0.16(+1.69%)
Mar 10, 2005 9.565 9.652 9.419 9.446 161,946 -0.09(-0.91%)
Mar 09, 2005 9.639 9.719 9.472 9.532 192,743 -0.11(-1.10%)
Mar 08, 2005 9.792 9.805 9.599 9.639 300,457 -0.15(-1.50%)
Mar 07, 2005 10.04 10.04 9.765 9.785 357,544 -0.26(-2.58%)
Mar 04, 2005 9.852 10.12 9.852 10.04 397,055 +0.24(+2.44%)
Mar 03, 2005 9.679 9.825 9.539 9.805 322,090 +0.15(+1.52%)
Mar 02, 2005 9.652 9.832 9.186 9.659 560,804 -0.37(-3.72%)
Mar 01, 2005 9.898 10.06 9.852 10.03 584,090 +0.17(+1.69%)
Feb 28, 2005 9.719 9.932 9.705 9.865 268,759 +0.03(+0.34%)
Feb 25, 2005 9.645 9.832 9.572 9.832 199,053 +0.20(+2.07%)
Feb 24, 2005 9.312 9.645 9.213 9.632 289,941 +0.25(+2.70%)
Feb 23, 2005 9.040 9.406 9.040 9.379 274,017 +0.35(+3.83%)
Feb 22, 2005 9.153 9.153 8.966 9.033 332,907 -0.15(-1.60%)
Feb 18, 2005 9.306 9.366 9.153 9.179 214,076 -0.06(-0.65%)
Feb 17, 2005 9.579 9.605 9.219 9.239 516,036 -0.41(-4.21%)
Feb 16, 2005 9.186 9.645 9.173 9.645 354,690 +0.57(+6.23%)
Feb 15, 2005 9.086 9.179 9.020 9.079 190,490 +0.03(+0.29%)
Feb 14, 2005 8.940 9.059 8.926 9.053 199,053 +0.11(+1.27%)
Feb 11, 2005 8.953 8.973 8.886 8.940 462,705 -0.05(-0.52%)
Feb 10, 2005 8.986 8.993 8.873 8.986 271,613 +0.00(+0.00%)
Feb 09, 2005 9.153 9.186 8.986 8.986 203,560 -0.19(-2.10%)
Feb 08, 2005 9.332 9.386 9.093 9.179 142,717 -0.11(-1.22%)
Feb 07, 2005 9.253 9.332 9.179 9.292 164,650 -0.12(-1.27%)
Feb 04, 2005 9.233 9.419 9.226 9.412 123,037 +0.18(+1.95%)
Feb 03, 2005 9.259 9.286 9.099 9.233 209,118 -0.03(-0.29%)
Feb 02, 2005 9.352 9.352 9.159 9.259 177,871 -0.09(-0.93%)
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.