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

Glatfelter (NY: GLT )

1.730 -0.060 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2005 7.722 7.722 7.455 7.455 259,745 -0.25(-3.28%)
May 27, 2005 7.615 7.748 7.588 7.708 162,848 +0.10(+1.31%)
May 26, 2005 7.529 7.855 7.529 7.608 235,108 +0.09(+1.15%)
May 25, 2005 7.688 7.688 7.522 7.522 204,611 -0.23(-2.92%)
May 24, 2005 7.788 7.808 7.682 7.748 271,764 -0.03(-0.34%)
May 23, 2005 7.795 7.858 7.702 7.775 145,722 +0.01(+0.17%)
May 20, 2005 7.755 7.841 7.682 7.761 236,009 -0.02(-0.26%)
May 19, 2005 7.788 7.848 7.688 7.781 232,253 -0.01(-0.09%)
May 18, 2005 7.675 7.908 7.675 7.788 263,651 +0.16(+2.09%)
May 17, 2005 7.502 7.761 7.442 7.628 150,379 +0.07(+0.97%)
May 16, 2005 7.375 7.582 7.355 7.555 172,613 +0.18(+2.44%)
May 13, 2005 7.489 7.595 7.289 7.375 371,816 -0.10(-1.34%)
May 12, 2005 7.682 7.722 7.462 7.475 305,265 -0.21(-2.69%)
May 11, 2005 7.788 7.815 7.622 7.682 274,017 -0.07(-0.86%)
May 10, 2005 7.655 7.748 7.582 7.748 364,004 +0.03(+0.34%)
May 09, 2005 7.735 7.735 7.602 7.722 278,674 -0.03(-0.43%)
May 06, 2005 7.888 7.981 7.715 7.755 380,079 -0.07(-0.94%)
May 05, 2005 7.928 7.974 7.688 7.828 175,467 -0.15(-1.84%)
May 04, 2005 7.915 8.021 7.775 7.974 225,643 +0.12(+1.53%)
May 03, 2005 7.815 7.974 7.748 7.855 214,376 +0.05(+0.60%)
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.