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 (%)
Jun 30, 2004 9.266 9.379 9.253 9.372 359,347 +0.09(+1.00%)
Jun 29, 2004 8.973 9.279 8.953 9.279 241,417 +0.32(+3.57%)
Jun 28, 2004 8.940 9.033 8.880 8.960 190,490 -0.01(-0.15%)
Jun 25, 2004 8.653 8.973 8.633 8.973 345,526 +0.29(+3.30%)
Jun 24, 2004 8.700 8.733 8.660 8.687 198,602 +0.01(+0.08%)
Jun 23, 2004 8.627 8.680 8.540 8.680 164,050 +0.06(+0.69%)
Jun 22, 2004 8.454 8.653 8.420 8.620 133,703 +0.11(+1.33%)
Jun 21, 2004 8.534 8.560 8.414 8.507 64,448 -0.03(-0.31%)
Jun 18, 2004 8.514 8.614 8.494 8.534 165,702 +0.02(+0.23%)
Jun 17, 2004 8.434 8.527 8.341 8.514 102,155 +0.09(+1.11%)
Jun 16, 2004 8.434 8.487 8.327 8.420 153,984 +0.01(+0.16%)
Jun 15, 2004 8.201 8.527 8.201 8.407 200,104 +0.30(+3.69%)
Jun 14, 2004 8.407 8.480 8.101 8.108 181,476 -0.44(-5.14%)
Jun 10, 2004 8.387 8.567 8.367 8.547 294,899 +0.16(+1.90%)
Jun 09, 2004 8.347 8.474 8.347 8.387 284,383 -0.03(-0.32%)
Jun 08, 2004 8.294 8.427 8.207 8.414 162,397 +0.12(+1.44%)
Jun 07, 2004 8.121 8.321 8.088 8.294 164,200 +0.32(+4.01%)
Jun 04, 2004 7.855 8.108 7.828 7.974 76,316 +0.17(+2.22%)
Jun 03, 2004 7.994 8.001 7.795 7.801 176,218 -0.26(-3.22%)
Jun 02, 2004 8.221 8.221 8.034 8.061 227,747 -0.09(-1.14%)
Jun 01, 2004 8.121 8.241 8.114 8.154 166,303 +0.01(+0.08%)
May 28, 2004 8.094 8.168 8.061 8.148 183,880 +0.05(+0.58%)
May 27, 2004 8.028 8.114 7.915 8.101 188,537 +0.07(+0.91%)
May 26, 2004 7.941 8.088 7.901 8.028 288,439 +0.11(+1.34%)
May 25, 2004 7.555 7.928 7.555 7.921 320,738 +0.27(+3.57%)
May 24, 2004 7.469 7.648 7.442 7.648 241,117 +0.24(+3.23%)
May 21, 2004 7.442 7.489 7.296 7.409 87,132 +0.03(+0.45%)
May 20, 2004 7.269 7.395 7.196 7.375 147,975 +0.11(+1.47%)
May 19, 2004 7.449 7.535 7.129 7.269 221,137 -0.09(-1.27%)
May 18, 2004 7.256 7.402 7.189 7.362 104,108 +0.17(+2.41%)
May 17, 2004 7.355 7.449 7.189 7.189 149,778 -0.23(-3.14%)
May 14, 2004 7.489 7.582 7.309 7.422 217,832 +0.18(+2.48%)
May 13, 2004 7.322 7.362 7.122 7.242 109,667 -0.08(-1.09%)
May 12, 2004 7.269 7.329 7.102 7.322 224,442 +0.03(+0.46%)
May 11, 2004 7.289 7.355 7.222 7.289 268,459 +0.13(+1.77%)
May 10, 2004 7.122 7.242 6.956 7.162 169,458 +0.05(+0.75%)
May 07, 2004 7.342 7.482 7.102 7.109 255,088 -0.30(-4.04%)
May 06, 2004 7.422 7.462 7.156 7.409 168,707 -0.06(-0.80%)
May 05, 2004 7.642 7.648 7.442 7.469 172,462 -0.15(-2.01%)
May 04, 2004 7.475 7.675 7.395 7.622 273,266 +0.16(+2.14%)
May 03, 2004 7.522 7.688 7.429 7.462 421,542 -0.01(-0.18%)
Apr 30, 2004 7.495 7.582 7.395 7.475 261,398 +0.05(+0.63%)
Apr 29, 2004 7.622 7.622 7.329 7.429 312,776 -0.19(-2.53%)
Apr 28, 2004 7.801 7.801 7.515 7.622 353,338 -0.25(-3.13%)
Apr 27, 2004 7.928 7.981 7.735 7.868 428,453 -0.06(-0.76%)
Apr 26, 2004 7.895 7.988 7.841 7.928 242,018 +0.04(+0.51%)
Apr 23, 2004 7.855 7.928 7.841 7.888 261,548 -0.02(-0.25%)
Apr 22, 2004 7.435 7.988 7.409 7.908 615,488 +0.61(+8.30%)
Apr 21, 2004 7.289 7.415 7.176 7.302 115,976 +0.08(+1.11%)
Apr 20, 2004 7.522 7.535 7.222 7.222 91,639 -0.24(-3.21%)
Apr 19, 2004 7.455 7.575 7.342 7.462 158,040 +0.05(+0.63%)
Apr 16, 2004 7.449 7.475 7.389 7.415 107,413 -0.03(-0.45%)
Apr 15, 2004 7.415 7.482 7.355 7.449 100,352 +0.05(+0.72%)
Apr 14, 2004 7.455 7.529 7.302 7.395 131,450 -0.02(-0.27%)
Apr 13, 2004 7.722 7.788 7.415 7.415 209,719 -0.25(-3.30%)
Apr 12, 2004 7.548 7.728 7.548 7.668 268,308 +0.15(+1.95%)
Apr 08, 2004 7.462 7.568 7.422 7.522 435,664 +0.13(+1.71%)
Apr 07, 2004 7.482 7.482 7.316 7.395 107,714 -0.05(-0.63%)
Apr 06, 2004 7.509 7.509 7.369 7.442 300,758 -0.01(-0.18%)
Apr 05, 2004 7.515 7.562 7.395 7.455 215,127 -0.03(-0.44%)
Apr 02, 2004 7.688 7.728 7.475 7.489 284,683 -0.11(-1.40%)
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.