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

Glatfelter (NY: GLT )

1.730 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2009 5.865 6.242 5.851 6.105 773,412 +0.27(+4.71%)
Jun 29, 2009 5.693 6.010 5.693 5.830 1,139,380 +0.14(+2.53%)
Jun 26, 2009 5.611 5.810 5.515 5.686 848,275 +0.05(+0.97%)
Jun 25, 2009 5.680 5.789 5.590 5.632 364,088 -0.04(-0.73%)
Jun 24, 2009 5.933 5.988 5.659 5.673 321,281 -0.16(-2.82%)
Jun 23, 2009 5.673 5.920 5.618 5.837 378,361 +0.16(+2.90%)
Jun 22, 2009 6.311 6.311 5.659 5.673 279,619 -0.68(-10.69%)
Jun 19, 2009 6.386 6.503 6.290 6.352 409,446 +0.07(+1.09%)
Jun 18, 2009 6.366 6.441 6.256 6.283 258,061 -0.12(-1.82%)
Jun 17, 2009 6.194 6.462 6.071 6.400 274,964 +0.20(+3.21%)
Jun 16, 2009 6.839 6.839 6.194 6.201 305,144 -0.60(-8.78%)
Jun 15, 2009 6.647 6.825 6.448 6.798 338,724 -0.01(-0.10%)
Jun 12, 2009 6.818 6.887 6.681 6.805 285,703 -0.05(-0.80%)
Jun 11, 2009 6.887 6.982 6.729 6.859 268,729 -0.04(-0.60%)
Jun 10, 2009 6.777 6.928 6.647 6.901 572,945 +0.16(+2.44%)
Jun 09, 2009 6.853 6.928 6.695 6.736 246,819 -0.06(-0.91%)
Jun 08, 2009 6.612 6.955 6.612 6.798 382,496 -0.06(-0.90%)
Jun 05, 2009 7.003 7.003 6.756 6.859 243,545 -0.10(-1.48%)
Jun 04, 2009 6.907 6.983 6.791 6.962 439,484 +0.08(+1.10%)
Jun 03, 2009 6.990 7.045 6.791 6.887 449,830 -0.11(-1.64%)
Jun 02, 2009 7.065 7.237 6.966 7.002 814,663 -0.10(-1.47%)
Jun 01, 2009 7.031 7.264 7.003 7.106 508,732 +0.08(+1.07%)
May 29, 2009 7.429 7.429 6.928 7.031 514,920 -0.35(-4.74%)
May 28, 2009 7.689 7.840 7.113 7.381 397,061 -0.30(-3.93%)
May 27, 2009 7.758 7.909 7.552 7.683 517,218 -0.09(-1.15%)
May 26, 2009 7.394 7.840 7.346 7.772 445,381 +0.32(+4.33%)
May 22, 2009 7.532 7.703 7.326 7.449 734,135 -0.05(-0.73%)
May 21, 2009 7.285 7.525 7.182 7.504 672,793 +0.14(+1.86%)
May 20, 2009 7.634 7.943 7.346 7.367 665,390 -0.27(-3.50%)
May 19, 2009 7.470 7.813 7.381 7.634 775,358 +0.19(+2.49%)
May 18, 2009 7.237 7.641 7.237 7.449 508,015 +0.28(+3.92%)
May 15, 2009 6.935 7.346 6.914 7.168 520,844 +0.19(+2.65%)
May 14, 2009 6.805 7.003 6.606 6.983 525,233 +0.18(+2.62%)
May 13, 2009 7.182 7.250 6.722 6.805 584,291 -0.54(-7.38%)
May 12, 2009 7.175 7.538 6.880 7.346 730,565 +0.26(+3.68%)
May 11, 2009 7.093 7.278 6.839 7.086 668,199 -0.15(-2.09%)
May 08, 2009 6.914 7.333 6.914 7.237 876,514 +0.47(+6.89%)
May 07, 2009 6.942 7.045 6.691 6.770 745,779 -0.05(-0.70%)
May 06, 2009 6.859 6.983 6.660 6.818 542,644 +0.02(+0.30%)
May 05, 2009 6.756 6.907 6.681 6.798 556,312 +0.01(+0.20%)
May 04, 2009 6.599 6.784 6.599 6.784 551,714 +0.45(+7.15%)
May 01, 2009 6.064 6.482 6.064 6.331 467,724 +0.24(+3.94%)
Apr 30, 2009 6.146 6.242 6.036 6.091 726,066 +0.01(+0.23%)
Apr 29, 2009 5.110 6.235 5.067 6.077 762,415 +1.08(+21.54%)
Apr 28, 2009 5.247 5.488 4.850 5.000 609,161 +0.10(+2.10%)
Apr 27, 2009 4.822 4.966 4.726 4.898 347,849 +0.01(+0.28%)
Apr 24, 2009 4.781 5.000 4.706 4.884 489,664 +0.14(+3.04%)
Apr 23, 2009 4.726 4.788 4.548 4.740 397,210 +0.01(+0.29%)
Apr 22, 2009 4.610 4.870 4.548 4.726 335,113 +0.02(+0.44%)
Apr 21, 2009 4.390 4.788 4.390 4.706 281,885 +0.32(+7.19%)
Apr 20, 2009 4.664 4.664 4.390 4.390 367,602 -0.40(-8.31%)
Apr 17, 2009 4.781 4.904 4.651 4.788 356,603 +0.02(+0.43%)
Apr 16, 2009 4.637 4.781 4.493 4.767 349,871 +0.21(+4.51%)
Apr 15, 2009 4.369 4.589 4.315 4.561 503,602 +0.14(+3.26%)
Apr 14, 2009 4.575 4.733 4.294 4.417 1,023,715 -0.26(-5.57%)
Apr 13, 2009 4.630 4.740 4.610 4.678 606,722 -0.05(-1.02%)
Apr 09, 2009 4.582 4.808 4.479 4.726 288,383 +0.27(+6.00%)
Apr 08, 2009 4.431 4.527 4.349 4.459 428,519 +0.08(+1.72%)
Apr 07, 2009 4.486 4.603 4.363 4.383 449,557 -0.16(-3.62%)
Apr 06, 2009 4.452 4.623 4.232 4.548 557,299 +0.06(+1.38%)
Apr 03, 2009 4.507 4.630 4.404 4.486 834,106 +0.01(+0.31%)
Apr 02, 2009 4.432 4.567 4.330 4.472 518,846 +0.18(+4.09%)
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.