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 (%)
Aug 31, 2005 9.006 9.126 8.667 9.126 334,559 +0.12(+1.33%)
Aug 30, 2005 8.693 9.013 8.494 9.006 612,483 +0.25(+2.81%)
Aug 29, 2005 8.407 8.767 8.194 8.760 419,889 +0.35(+4.20%)
Aug 26, 2005 8.487 8.487 8.261 8.407 235,709 -0.06(-0.71%)
Aug 25, 2005 8.474 8.487 8.387 8.467 199,053 -0.04(-0.47%)
Aug 24, 2005 8.387 8.507 8.207 8.507 519,641 -0.01(-0.16%)
Aug 23, 2005 8.321 8.540 8.174 8.520 927,213 +0.18(+2.15%)
Aug 22, 2005 8.168 8.354 8.161 8.341 390,595 +0.19(+2.29%)
Aug 19, 2005 8.148 8.201 8.048 8.154 339,667 -0.03(-0.33%)
Aug 18, 2005 8.154 8.181 8.054 8.181 330,503 -0.03(-0.32%)
Aug 17, 2005 8.088 8.267 8.061 8.207 292,646 +0.09(+1.07%)
Aug 16, 2005 8.281 8.281 8.054 8.121 237,962 -0.19(-2.32%)
Aug 15, 2005 8.148 8.314 7.994 8.314 195,297 +0.11(+1.30%)
Aug 12, 2005 8.254 8.261 8.054 8.207 243,671 -0.24(-2.84%)
Aug 11, 2005 8.234 8.447 8.154 8.447 264,553 +0.15(+1.76%)
Aug 10, 2005 8.640 8.653 8.201 8.301 452,489 -0.35(-4.00%)
Aug 09, 2005 8.653 8.687 8.500 8.647 468,413 -0.01(-0.08%)
Aug 08, 2005 8.687 8.720 8.653 8.653 542,777 +0.00(+0.00%)
Aug 05, 2005 8.600 8.693 8.600 8.653 283,932 +0.05(+0.62%)
Aug 04, 2005 8.660 8.680 8.534 8.600 309,922 -0.13(-1.45%)
Aug 03, 2005 8.673 8.727 8.653 8.727 255,389 +0.02(+0.23%)
Aug 02, 2005 8.667 8.733 8.614 8.707 201,006 +0.11(+1.24%)
Aug 01, 2005 8.554 8.680 8.480 8.600 253,286 +0.11(+1.33%)
Jul 29, 2005 8.587 8.614 8.394 8.487 211,672 -0.13(-1.54%)
Jul 28, 2005 8.414 8.620 8.334 8.620 214,226 +0.27(+3.27%)
Jul 27, 2005 8.527 8.527 8.287 8.347 229,700 -0.11(-1.34%)
Jul 26, 2005 8.454 8.640 8.387 8.460 130,548 +0.05(+0.63%)
Jul 25, 2005 8.567 8.647 8.401 8.407 133,102 -0.17(-1.94%)
Jul 22, 2005 8.527 8.620 8.454 8.574 258,243 +0.08(+0.94%)
Jul 21, 2005 8.494 8.653 8.401 8.494 608,427 +0.00(+0.00%)
Jul 20, 2005 8.387 8.554 8.341 8.494 668,819 +0.07(+0.87%)
Jul 19, 2005 8.154 8.420 8.154 8.420 453,691 +0.31(+3.86%)
Jul 18, 2005 8.101 8.161 8.054 8.108 282,430 -0.04(-0.49%)
Jul 15, 2005 8.154 8.234 8.081 8.148 312,476 -0.01(-0.16%)
Jul 14, 2005 8.254 8.434 8.148 8.161 205,663 -0.05(-0.57%)
Jul 13, 2005 8.321 8.354 8.161 8.207 398,106 -0.06(-0.72%)
Jul 12, 2005 8.354 8.387 8.161 8.267 493,802 -0.09(-1.11%)
Jul 11, 2005 8.361 8.454 8.294 8.361 304,363 +0.01(+0.08%)
Jul 08, 2005 8.174 8.394 8.061 8.354 368,661 +0.20(+2.45%)
Jul 07, 2005 8.054 8.234 8.021 8.154 253,736 -0.04(-0.49%)
Jul 06, 2005 8.114 8.227 7.988 8.194 549,988 +0.02(+0.24%)
Jul 05, 2005 8.221 8.241 8.054 8.174 525,200 -0.11(-1.29%)
Jul 01, 2005 8.227 8.534 8.201 8.281 278,224 +0.03(+0.32%)
Jun 30, 2005 8.540 8.567 8.227 8.254 219,484 -0.22(-2.59%)
Jun 29, 2005 8.487 8.594 8.254 8.474 145,121 -0.02(-0.24%)
Jun 28, 2005 8.321 8.494 8.281 8.494 201,607 +0.27(+3.32%)
Jun 27, 2005 8.294 8.294 8.061 8.221 269,811 -0.10(-1.20%)
Jun 24, 2005 8.401 8.454 8.168 8.321 907,683 -0.13(-1.57%)
Jun 23, 2005 8.793 8.847 8.387 8.454 266,656 -0.41(-4.58%)
Jun 22, 2005 8.620 8.886 8.620 8.860 342,822 +0.25(+2.94%)
Jun 21, 2005 8.301 8.653 8.301 8.607 712,385 +0.29(+3.44%)
Jun 20, 2005 7.994 8.354 7.994 8.321 729,211 +0.30(+3.73%)
Jun 17, 2005 7.988 8.074 7.961 8.021 814,090 -0.01(-0.17%)
Jun 16, 2005 8.021 8.068 7.974 8.034 587,996 -0.02(-0.25%)
Jun 15, 2005 8.008 8.081 7.961 8.054 384,736 +0.00(+0.00%)
Jun 14, 2005 8.014 8.101 7.941 8.054 270,111 +0.00(+0.00%)
Jun 13, 2005 7.588 8.094 7.588 8.054 469,465 +0.47(+6.14%)
Jun 10, 2005 7.608 7.635 7.502 7.588 166,904 -0.01(-0.18%)
Jun 09, 2005 7.655 7.655 7.429 7.602 202,057 -0.04(-0.52%)
Jun 08, 2005 7.515 7.675 7.489 7.642 1,011,040 +0.12(+1.59%)
Jun 07, 2005 7.588 7.648 7.449 7.522 1,012,693 -0.02(-0.26%)
Jun 06, 2005 7.455 7.562 7.395 7.542 206,414 +0.12(+1.61%)
Jun 03, 2005 7.475 7.542 7.395 7.422 189,739 -0.09(-1.24%)
Jun 02, 2005 7.588 7.615 7.442 7.515 677,081 -0.15(-2.00%)
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.