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: 4:10 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 (%)
Jun 29, 2007 9.153 9.292 9.013 9.046 6,544,875 -0.11(-1.16%)
Jun 28, 2007 9.079 9.199 9.046 9.153 967,925 +0.07(+0.81%)
Jun 27, 2007 8.906 9.093 8.860 9.079 574,926 +0.10(+1.11%)
Jun 26, 2007 9.073 9.073 8.966 8.980 568,466 -0.03(-0.30%)
Jun 25, 2007 9.199 9.266 8.993 9.006 764,965 -0.19(-2.10%)
Jun 22, 2007 8.886 9.219 8.820 9.199 1,322,315 +0.15(+1.69%)
Jun 21, 2007 9.040 9.066 8.953 9.046 543,077 -0.03(-0.29%)
Jun 20, 2007 9.253 9.253 9.059 9.073 571,320 -0.17(-1.87%)
Jun 19, 2007 9.186 9.292 9.166 9.246 601,667 +0.03(+0.29%)
Jun 18, 2007 9.166 9.272 9.119 9.219 500,713 +0.10(+1.09%)
Jun 15, 2007 9.099 9.146 9.020 9.119 1,042,438 +0.11(+1.18%)
Jun 14, 2007 9.093 9.146 8.980 9.013 429,053 -0.05(-0.59%)
Jun 13, 2007 9.040 9.086 8.980 9.066 350,934 +0.06(+0.67%)
Jun 12, 2007 9.053 9.153 8.980 9.006 463,756 -0.08(-0.88%)
Jun 11, 2007 9.179 9.213 9.059 9.086 444,377 -0.09(-0.94%)
Jun 08, 2007 9.066 9.219 8.986 9.173 454,893 +0.13(+1.40%)
Jun 07, 2007 8.600 9.173 8.600 9.046 556,297 -0.13(-1.38%)
Jun 06, 2007 9.146 9.219 9.106 9.173 605,122 -0.04(-0.43%)
Jun 05, 2007 9.326 9.386 9.206 9.213 1,253,961 -0.13(-1.35%)
Jun 04, 2007 9.312 9.352 9.253 9.339 524,900 +0.01(+0.14%)
Jun 01, 2007 9.086 9.326 9.053 9.326 1,164,574 +0.28(+3.09%)
May 31, 2007 9.386 9.386 9.013 9.046 549,086 -0.01(-0.15%)
May 30, 2007 8.953 9.059 8.886 9.059 640,576 +0.07(+0.74%)
May 29, 2007 8.840 9.033 8.840 8.993 591,000 -0.01(-0.07%)
May 25, 2007 8.920 9.020 8.873 9.000 374,821 +0.13(+1.50%)
May 24, 2007 9.059 9.059 8.813 8.866 588,897 -0.15(-1.70%)
May 23, 2007 9.173 9.173 8.986 9.020 356,343 -0.08(-0.88%)
May 22, 2007 9.086 9.146 8.933 9.099 546,833 +0.01(+0.15%)
May 21, 2007 9.099 9.126 8.900 9.086 1,058,663 +0.03(+0.29%)
May 18, 2007 9.000 9.099 8.940 9.059 661,458 +0.04(+0.44%)
May 17, 2007 9.020 9.059 8.953 9.020 671,673 +0.00(+0.00%)
May 16, 2007 9.106 9.119 8.953 9.020 820,250 -0.04(-0.44%)
May 15, 2007 9.040 9.199 8.960 9.059 1,044,872 +0.03(+0.29%)
May 14, 2007 9.253 9.279 9.020 9.033 817,771 -0.22(-2.37%)
May 11, 2007 9.306 9.346 9.219 9.253 449,785 +0.01(+0.14%)
May 10, 2007 9.306 9.332 9.199 9.239 718,094 -0.13(-1.42%)
May 09, 2007 9.332 9.392 9.279 9.372 892,660 -0.02(-0.21%)
May 08, 2007 9.386 9.419 9.292 9.392 1,193,268 -0.01(-0.07%)
May 07, 2007 9.492 9.519 9.366 9.399 555,997 -0.09(-0.98%)
May 04, 2007 9.452 9.559 9.406 9.492 784,796 +0.03(+0.35%)
May 03, 2007 9.545 9.592 9.419 9.459 1,114,398 -0.04(-0.42%)
May 02, 2007 9.266 9.519 9.073 9.499 1,709,906 +0.23(+2.44%)
May 01, 2007 9.372 9.645 9.053 9.273 2,619,629 -0.68(-6.82%)
Apr 30, 2007 10.12 10.21 9.905 9.951 825,958 -0.09(-0.93%)
Apr 27, 2007 10.12 10.18 10.04 10.04 417,035 -0.10(-0.98%)
Apr 26, 2007 10.22 10.24 10.02 10.14 723,202 -0.07(-0.65%)
Apr 25, 2007 10.36 10.38 10.20 10.21 404,716 -0.07(-0.71%)
Apr 24, 2007 10.28 10.36 10.07 10.28 479,681 +0.17(+1.64%)
Apr 23, 2007 10.22 10.25 10.03 10.12 513,933 -0.13(-1.23%)
Apr 20, 2007 10.32 10.36 10.18 10.24 574,926 +0.11(+1.12%)
Apr 19, 2007 10.40 10.40 10.10 10.13 929,466 -0.31(-3.00%)
Apr 18, 2007 10.52 10.62 10.44 10.44 680,837 -0.13(-1.26%)
Apr 17, 2007 10.64 10.66 10.49 10.58 625,703 -0.08(-0.75%)
Apr 16, 2007 10.42 10.69 10.38 10.66 1,168,706 +0.31(+2.96%)
Apr 13, 2007 10.42 10.42 10.27 10.35 788,101 -0.07(-0.64%)
Apr 12, 2007 10.31 10.42 10.22 10.42 441,222 +0.11(+1.10%)
Apr 11, 2007 10.45 10.45 10.22 10.30 725,305 -0.13(-1.28%)
Apr 10, 2007 10.25 10.44 10.25 10.44 419,289 +0.14(+1.36%)
Apr 09, 2007 10.80 10.85 10.24 10.30 768,421 +0.06(+0.59%)
Apr 05, 2007 10.29 10.31 10.22 10.24 310,523 -0.03(-0.32%)
Apr 04, 2007 10.25 10.46 10.19 10.27 996,037 +0.03(+0.33%)
Apr 03, 2007 10.16 10.32 10.10 10.24 637,121 +0.08(+0.79%)
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.