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

Glatfelter (NY: GLT )

1.780 +0.100 (+5.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Jul 31, 2024 1.530 1.615 1.520 1.520 65,016 +0.01(+0.66%)
Jul 30, 2024 1.510 1.530 1.490 1.510 118,048 +0.01(+0.67%)
Jul 29, 2024 1.470 1.525 1.470 1.500 114,237 +0.01(+0.67%)
Jul 26, 2024 1.550 1.550 1.470 1.490 130,258 +0.00(+0.00%)
Jul 25, 2024 1.490 1.540 1.430 1.490 187,645 +0.00(+0.00%)
Jul 24, 2024 1.500 1.535 1.455 1.490 153,431 -0.01(-0.67%)
Jul 23, 2024 1.550 1.600 1.485 1.500 198,482 -0.05(-3.23%)
Jul 22, 2024 1.520 1.600 1.485 1.550 110,520 +0.00(+0.00%)
Jul 19, 2024 1.490 1.560 1.460 1.550 168,914 +0.03(+1.97%)
Jul 18, 2024 1.510 1.610 1.471 1.520 529,560 +0.00(+0.00%)
Jul 17, 2024 1.550 1.610 1.480 1.520 290,078 -0.06(-3.80%)
Jul 16, 2024 1.620 1.690 1.580 1.580 163,901 -0.05(-3.07%)
Jul 15, 2024 1.630 1.705 1.600 1.630 245,171 +0.00(+0.00%)
Jul 12, 2024 1.510 1.640 1.505 1.630 249,036 +0.13(+8.67%)
Jul 11, 2024 1.490 1.538 1.452 1.500 133,658 +0.03(+2.04%)
Jul 10, 2024 1.450 1.480 1.405 1.470 129,363 +0.04(+2.80%)
Jul 09, 2024 1.570 1.580 1.400 1.430 253,927 -0.05(-3.38%)
Jul 08, 2024 1.460 1.535 1.460 1.480 91,806 +0.00(+0.00%)
Jul 05, 2024 1.420 1.490 1.400 1.480 322,838 +0.05(+3.50%)
Jul 03, 2024 1.360 1.455 1.360 1.430 205,107 +0.04(+2.88%)
Jul 02, 2024 1.390 1.405 1.215 1.390 949,087 +0.04(+2.96%)
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.