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: 6:30 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 (%)
Aug 31, 2009 6.984 7.393 6.866 7.226 467,720 +0.18(+2.56%)
Aug 28, 2009 7.413 7.531 7.019 7.046 396,261 -0.32(-4.33%)
Aug 27, 2009 7.400 7.503 7.157 7.365 313,822 -0.03(-0.47%)
Aug 26, 2009 7.372 7.517 7.337 7.400 383,086 -0.02(-0.28%)
Aug 25, 2009 7.407 7.649 7.358 7.420 507,260 +0.02(+0.28%)
Aug 24, 2009 7.379 7.573 7.264 7.400 347,273 +0.06(+0.85%)
Aug 21, 2009 7.601 7.760 6.734 7.337 1,152,531 -0.20(-2.67%)
Aug 20, 2009 7.725 7.912 7.192 7.538 581,465 -0.17(-2.16%)
Aug 19, 2009 7.691 7.836 7.618 7.704 364,922 -0.07(-0.89%)
Aug 18, 2009 7.760 7.857 7.691 7.774 315,150 -0.03(-0.36%)
Aug 17, 2009 7.794 7.801 7.621 7.801 235,972 -0.12(-1.57%)
Aug 14, 2009 8.196 8.238 7.843 7.926 291,381 -0.23(-2.80%)
Aug 13, 2009 8.252 8.266 8.058 8.155 215,739 -0.02(-0.25%)
Aug 12, 2009 8.009 8.370 7.919 8.176 348,062 +0.13(+1.64%)
Aug 11, 2009 8.127 8.141 7.739 8.044 434,461 -0.10(-1.28%)
Aug 10, 2009 7.788 8.169 7.698 8.148 380,303 +0.35(+4.53%)
Aug 07, 2009 7.725 8.016 7.684 7.794 400,771 +0.22(+2.93%)
Aug 06, 2009 7.815 7.885 7.510 7.573 399,365 -0.17(-2.15%)
Aug 05, 2009 7.497 7.933 7.497 7.739 569,728 +0.49(+6.69%)
Aug 04, 2009 6.631 7.289 6.631 7.254 309,186 +0.05(+0.67%)
Aug 03, 2009 7.178 7.330 7.068 7.206 301,049 +0.03(+0.48%)
Jul 31, 2009 7.157 7.413 7.109 7.171 256,656 -0.04(-0.58%)
Jul 30, 2009 7.261 7.420 7.164 7.213 327,496 +0.05(+0.68%)
Jul 29, 2009 7.053 7.247 6.928 7.164 412,948 +0.03(+0.39%)
Jul 28, 2009 7.157 7.233 6.910 7.136 407,832 -0.01(-0.19%)
Jul 27, 2009 7.157 7.524 6.880 7.150 386,397 +0.22(+3.20%)
Jul 24, 2009 6.679 6.935 6.651 6.928 266,002 +0.18(+2.67%)
Jul 23, 2009 6.443 6.838 6.249 6.748 423,951 +0.27(+4.17%)
Jul 22, 2009 6.513 6.651 6.305 6.478 402,145 -0.09(-1.37%)
Jul 21, 2009 6.596 6.665 6.464 6.568 498,103 +0.03(+0.42%)
Jul 20, 2009 6.485 6.568 6.437 6.540 174,730 +0.11(+1.72%)
Jul 17, 2009 6.319 6.443 6.236 6.430 282,959 +0.12(+1.98%)
Jul 16, 2009 6.146 6.340 6.076 6.305 161,151 +0.14(+2.25%)
Jul 15, 2009 5.875 6.229 5.813 6.166 311,480 +0.36(+6.21%)
Jul 14, 2009 5.758 5.931 5.654 5.806 223,323 +0.00(+0.00%)
Jul 13, 2009 5.716 5.834 5.702 5.806 252,052 +0.10(+1.70%)
Jul 10, 2009 5.508 5.848 5.508 5.709 229,273 +0.15(+2.74%)
Jul 09, 2009 5.633 5.764 5.480 5.557 284,622 -0.09(-1.60%)
Jul 08, 2009 5.633 5.785 5.480 5.647 346,256 +0.04(+0.74%)
Jul 07, 2009 5.875 5.875 5.592 5.605 282,689 -0.25(-4.26%)
Jul 06, 2009 5.737 6.028 5.737 5.855 332,786 +0.10(+1.81%)
Jul 02, 2009 6.125 6.159 5.751 5.751 341,720 -0.44(-7.16%)
Jul 01, 2009 6.167 6.379 6.125 6.194 265,550 +0.09(+1.46%)
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%)
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.