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

Glatfelter (NY: GLT )

1.685 -0.005 (-0.30%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 3, 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 (%)
Apr 29, 2011 9.947 10.02 9.779 9.917 226,419 +0.01(+0.15%)
Apr 28, 2011 9.801 9.983 9.793 9.903 296,833 +0.17(+1.72%)
Apr 27, 2011 9.633 9.801 9.582 9.735 228,830 +0.09(+0.98%)
Apr 26, 2011 9.582 9.772 9.524 9.640 302,962 +0.07(+0.76%)
Apr 25, 2011 9.553 9.589 9.473 9.567 232,600 -0.01(-0.08%)
Apr 21, 2011 9.640 9.669 9.451 9.575 949,792 +0.01(+0.08%)
Apr 20, 2011 9.677 9.764 9.494 9.567 168,732 +0.07(+0.77%)
Apr 19, 2011 9.473 9.626 9.443 9.494 798,190 +0.07(+0.77%)
Apr 18, 2011 9.414 9.458 9.319 9.422 542,798 -0.14(-1.45%)
Apr 15, 2011 9.429 9.640 9.429 9.560 279,653 +0.07(+0.77%)
Apr 14, 2011 9.268 9.524 9.225 9.487 225,984 +0.15(+1.56%)
Apr 13, 2011 9.451 9.480 9.276 9.341 222,372 -0.03(-0.31%)
Apr 12, 2011 9.429 9.462 9.298 9.370 287,955 -0.15(-1.53%)
Apr 11, 2011 9.553 9.626 9.465 9.516 256,232 -0.04(-0.38%)
Apr 08, 2011 9.793 9.823 9.516 9.553 174,030 -0.17(-1.73%)
Apr 07, 2011 9.830 9.888 9.706 9.721 203,190 -0.08(-0.82%)
Apr 06, 2011 9.866 9.866 9.662 9.801 212,144 -0.01(-0.07%)
Apr 05, 2011 9.793 9.917 9.713 9.808 271,107 +0.01(+0.07%)
Apr 04, 2011 9.684 9.823 9.633 9.801 331,338 +0.15(+1.59%)
Apr 01, 2011 9.750 9.793 9.575 9.648 300,646 -0.07(-0.68%)
Mar 31, 2011 9.516 9.772 9.487 9.713 472,384 +0.20(+2.15%)
Mar 30, 2011 9.232 9.553 9.174 9.509 739,809 +0.35(+3.82%)
Mar 29, 2011 9.000 9.188 8.956 9.159 225,068 +0.17(+1.93%)
Mar 28, 2011 9.094 9.152 8.985 8.985 184,056 -0.07(-0.80%)
Mar 25, 2011 8.949 9.159 8.869 9.058 448,706 +0.14(+1.54%)
Mar 24, 2011 9.050 9.050 8.848 8.920 247,260 -0.05(-0.56%)
Mar 23, 2011 8.964 9.021 8.811 8.971 393,559 +0.01(+0.08%)
Mar 22, 2011 9.021 9.043 8.949 8.964 155,195 -0.02(-0.24%)
Mar 21, 2011 8.982 9.000 8.906 8.985 378,054 +0.17(+1.97%)
Mar 18, 2011 8.732 8.913 8.717 8.811 578,772 +0.17(+2.01%)
Mar 17, 2011 8.703 8.725 8.544 8.638 305,584 +0.06(+0.68%)
Mar 16, 2011 8.638 8.688 8.478 8.580 459,704 -0.07(-0.75%)
Mar 15, 2011 8.609 8.746 8.544 8.645 486,251 +0.09(+1.10%)
Mar 14, 2011 8.507 8.587 8.377 8.551 422,219 -0.06(-0.67%)
Mar 11, 2011 8.652 8.725 8.507 8.609 514,069 -0.01(-0.17%)
Mar 10, 2011 8.703 8.735 8.623 8.623 405,637 -0.21(-2.38%)
Mar 09, 2011 8.804 8.866 8.746 8.833 134,187 -0.01(-0.16%)
Mar 08, 2011 8.746 8.978 8.674 8.848 195,612 +0.11(+1.24%)
Mar 07, 2011 8.978 9.021 8.696 8.739 317,811 -0.22(-2.50%)
Mar 04, 2011 9.130 9.152 8.819 8.964 283,451 -0.13(-1.43%)
Mar 03, 2011 8.913 9.123 8.891 9.094 489,037 +0.28(+3.20%)
Mar 02, 2011 8.819 8.897 8.717 8.811 518,421 -0.04(-0.41%)
Mar 01, 2011 8.978 9.043 8.826 8.848 683,915 -0.07(-0.73%)
Feb 28, 2011 8.949 9.014 8.754 8.913 715,077 +0.04(+0.49%)
Feb 25, 2011 8.667 8.935 8.623 8.869 560,782 +0.30(+3.46%)
Feb 24, 2011 8.124 8.638 8.095 8.573 1,182,313 +0.46(+5.62%)
Feb 23, 2011 8.211 8.211 7.972 8.116 811,900 -0.05(-0.62%)
Feb 22, 2011 8.457 8.457 7.964 8.167 808,006 -0.35(-4.16%)
Feb 18, 2011 8.645 8.667 8.507 8.522 324,272 -0.11(-1.26%)
Feb 17, 2011 8.399 8.659 8.399 8.630 427,187 +0.20(+2.41%)
Feb 16, 2011 8.449 8.493 8.406 8.428 360,341 +0.04(+0.43%)
Feb 15, 2011 8.544 8.565 8.363 8.392 480,123 -0.16(-1.86%)
Feb 14, 2011 8.898 8.934 8.442 8.551 620,695 -0.37(-4.14%)
Feb 11, 2011 8.840 9.050 8.833 8.920 292,521 +0.09(+0.98%)
Feb 10, 2011 8.783 8.877 8.783 8.833 263,189 -0.03(-0.33%)
Feb 09, 2011 8.855 8.891 8.761 8.862 186,291 +0.01(+0.16%)
Feb 08, 2011 8.783 8.862 8.732 8.848 143,692 +0.07(+0.74%)
Feb 07, 2011 8.696 8.826 8.688 8.783 214,535 +0.11(+1.25%)
Feb 04, 2011 8.797 8.811 8.638 8.674 296,522 -0.12(-1.32%)
Feb 03, 2011 8.840 8.913 8.746 8.790 257,192 -0.08(-0.90%)
Feb 02, 2011 8.826 8.920 8.754 8.869 221,046 +0.00(+0.00%)
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.