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

Glatfelter (NY: GLT )

1.740 +0.010 (+0.58%)
Streaming Delayed Price Updated: 1:39 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 (%)
Sep 30, 2003 8.041 8.054 7.841 7.841 370,614 -0.23(-2.89%)
Sep 29, 2003 8.041 8.088 7.841 8.074 233,455 +0.03(+0.41%)
Sep 26, 2003 8.128 8.174 7.881 8.041 214,376 -0.02(-0.25%)
Sep 25, 2003 8.321 8.401 8.061 8.061 105,310 -0.26(-3.12%)
Sep 24, 2003 8.520 8.527 8.327 8.321 163,148 -0.27(-3.18%)
Sep 23, 2003 8.460 8.594 8.387 8.594 164,350 +0.13(+1.57%)
Sep 22, 2003 8.587 8.620 8.454 8.460 113,272 -0.29(-3.35%)
Sep 19, 2003 8.740 8.787 8.653 8.753 314,879 +0.05(+0.54%)
Sep 18, 2003 8.653 8.787 8.627 8.707 495,455 -0.16(-1.80%)
Sep 17, 2003 8.853 8.973 8.787 8.866 92,691 -0.09(-0.97%)
Sep 16, 2003 8.847 8.953 8.833 8.953 167,505 +0.13(+1.51%)
Sep 15, 2003 8.820 8.920 8.780 8.820 163,298 +0.17(+1.92%)
Sep 12, 2003 8.587 8.820 8.547 8.653 152,332 -0.07(-0.76%)
Sep 11, 2003 8.487 8.920 8.487 8.720 168,106 +0.20(+2.34%)
Sep 10, 2003 8.620 8.660 8.520 8.520 151,130 -0.03(-0.39%)
Sep 09, 2003 8.860 8.860 8.554 8.554 84,729 -0.25(-2.80%)
Sep 08, 2003 8.620 8.847 8.620 8.800 167,505 +0.24(+2.80%)
Sep 05, 2003 8.753 8.886 8.520 8.560 122,586 -0.25(-2.87%)
Sep 04, 2003 8.953 8.953 8.707 8.813 141,215 -0.09(-1.05%)
Sep 03, 2003 9.153 9.253 8.707 8.906 244,272 -0.15(-1.62%)
Sep 02, 2003 8.653 9.133 8.620 9.053 219,634 +0.45(+5.18%)
Aug 29, 2003 8.720 8.787 8.520 8.607 78,269 -0.08(-0.92%)
Aug 28, 2003 8.620 8.720 8.420 8.687 92,691 +0.13(+1.56%)
Aug 27, 2003 8.653 8.707 8.460 8.554 85,330 -0.07(-0.77%)
Aug 26, 2003 8.554 8.707 8.287 8.620 94,494 +0.11(+1.33%)
Aug 25, 2003 8.487 8.547 8.347 8.507 160,294 +0.03(+0.31%)
Aug 22, 2003 8.800 8.813 8.401 8.480 126,643 -0.25(-2.90%)
Aug 21, 2003 8.640 8.820 8.534 8.733 130,548 +0.16(+1.86%)
Aug 20, 2003 8.753 8.753 8.540 8.574 115,976 -0.25(-2.79%)
Aug 19, 2003 8.554 8.820 8.534 8.820 187,635 +0.37(+4.33%)
Aug 18, 2003 8.520 8.554 8.254 8.454 223,540 -0.12(-1.40%)
Aug 15, 2003 8.354 8.574 8.321 8.574 91,339 +0.29(+3.45%)
Aug 14, 2003 8.354 8.414 8.207 8.287 335,311 +0.00(+0.00%)
Aug 13, 2003 8.460 8.467 8.287 8.287 141,966 -0.17(-2.05%)
Aug 12, 2003 8.454 8.494 8.307 8.460 146,623 +0.07(+0.87%)
Aug 11, 2003 8.188 8.394 8.121 8.387 156,839 +0.26(+3.19%)
Aug 08, 2003 8.287 8.287 8.048 8.128 143,769 -0.09(-1.13%)
Aug 07, 2003 8.154 8.307 7.994 8.221 158,491 +0.01(+0.08%)
Aug 06, 2003 8.207 8.354 7.955 8.214 176,519 +0.01(+0.08%)
Aug 05, 2003 8.321 8.354 8.168 8.207 164,350 -0.17(-2.07%)
Aug 04, 2003 8.321 8.454 8.114 8.381 337,564 +0.06(+0.72%)
Aug 01, 2003 8.354 8.361 8.221 8.321 271,313 -0.02(-0.24%)
Jul 31, 2003 8.440 8.440 8.321 8.341 384,586 -0.03(-0.40%)
Jul 30, 2003 8.467 8.480 8.347 8.374 258,093 -0.03(-0.32%)
Jul 29, 2003 8.653 8.707 8.274 8.401 324,344 -0.19(-2.17%)
Jul 28, 2003 8.594 8.647 8.261 8.587 578,832 +0.00(+0.00%)
Jul 25, 2003 8.620 8.653 8.241 8.587 569,968 -0.05(-0.54%)
Jul 24, 2003 8.687 8.820 8.420 8.633 774,881 -0.35(-3.93%)
Jul 23, 2003 9.652 9.659 7.768 8.986 2,485,688 -1.24(-12.17%)
Jul 22, 2003 10.02 10.28 9.885 10.23 148,125 +0.27(+2.74%)
Jul 21, 2003 10.04 10.04 9.858 9.958 89,236 -0.07(-0.73%)
Jul 18, 2003 10.04 10.08 9.932 10.03 157,590 +0.05(+0.47%)
Jul 17, 2003 9.925 10.04 9.805 9.985 163,449 +0.05(+0.54%)
Jul 16, 2003 9.818 9.978 9.585 9.932 130,098 +0.00(+0.00%)
Jul 15, 2003 10.05 10.12 9.758 9.932 111,169 +0.04(+0.40%)
Jul 14, 2003 10.08 10.15 9.765 9.892 93,742 -0.14(-1.39%)
Jul 11, 2003 9.785 10.15 9.752 10.03 164,050 +0.29(+3.01%)
Jul 10, 2003 10.02 10.02 9.625 9.738 133,403 -0.32(-3.18%)
Jul 09, 2003 10.12 10.14 9.998 10.06 210,470 +0.04(+0.40%)
Jul 08, 2003 10.02 10.15 9.865 10.02 157,439 -0.01(-0.07%)
Jul 07, 2003 9.832 10.12 9.832 10.02 296,852 +0.26(+2.66%)
Jul 03, 2003 9.785 9.858 9.719 9.765 125,741 +0.05(+0.48%)
Jul 02, 2003 9.852 9.858 9.585 9.719 249,680 -0.17(-1.75%)
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.