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

Glatfelter (NY: GLT )

1.630 -0.020 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 30, 2008 10.39 10.48 10.16 10.26 480,111 -0.06(-0.55%)
Apr 29, 2008 10.52 10.52 10.20 10.32 491,184 -0.15(-1.48%)
Apr 28, 2008 10.59 10.59 10.39 10.47 350,304 -0.05(-0.47%)
Apr 25, 2008 10.13 10.55 10.06 10.52 515,369 +0.46(+4.62%)
Apr 24, 2008 9.964 10.22 9.718 10.06 358,127 +0.13(+1.27%)
Apr 23, 2008 9.992 10.06 9.809 9.929 739,540 -0.03(-0.28%)
Apr 22, 2008 10.12 10.13 9.774 9.957 282,897 -0.20(-2.01%)
Apr 21, 2008 10.20 10.22 10.07 10.16 338,593 -0.07(-0.69%)
Apr 18, 2008 10.28 10.34 10.08 10.23 385,758 +0.13(+1.25%)
Apr 17, 2008 10.22 10.24 10.01 10.10 428,819 -0.18(-1.71%)
Apr 16, 2008 10.20 10.36 10.14 10.28 752,509 +0.19(+1.88%)
Apr 15, 2008 10.34 10.36 9.936 10.09 376,441 -0.22(-2.18%)
Apr 14, 2008 10.20 10.46 10.18 10.32 578,879 +0.09(+0.89%)
Apr 11, 2008 10.20 10.36 10.20 10.22 903,314 -0.06(-0.55%)
Apr 10, 2008 10.06 10.29 9.985 10.28 373,157 +0.16(+1.60%)
Apr 09, 2008 10.35 10.41 10.01 10.12 403,305 -0.23(-2.24%)
Apr 08, 2008 10.48 10.53 10.34 10.35 345,647 -0.23(-2.19%)
Apr 07, 2008 10.86 10.90 10.48 10.58 236,636 -0.22(-2.08%)
Apr 04, 2008 10.81 10.95 10.67 10.81 205,492 -0.02(-0.19%)
Apr 03, 2008 10.78 10.89 10.68 10.83 262,660 -0.07(-0.64%)
Apr 02, 2008 10.78 10.94 10.62 10.90 526,588 -0.01(-0.13%)
Apr 01, 2008 10.77 10.93 10.58 10.91 570,571 +0.29(+2.71%)
Mar 31, 2008 10.48 10.72 10.48 10.63 1,040,403 +0.13(+1.21%)
Mar 28, 2008 10.47 10.75 10.37 10.50 790,684 +0.06(+0.61%)
Mar 27, 2008 10.48 10.54 10.32 10.44 224,548 -0.07(-0.67%)
Mar 26, 2008 10.48 10.58 10.43 10.51 265,702 +0.00(+0.00%)
Mar 25, 2008 10.19 10.53 10.19 10.51 321,599 +0.26(+2.54%)
Mar 24, 2008 9.838 10.34 9.838 10.25 375,432 +0.48(+4.90%)
Mar 21, 2008 9.732 9.894 9.690 9.767 1,110,086 +0.00(+0.00%)
Mar 20, 2008 9.732 9.894 9.690 9.767 1,110,086 -0.06(-0.64%)
Mar 19, 2008 10.29 10.29 9.831 9.831 349,692 -0.32(-3.19%)
Mar 18, 2008 10.01 10.21 9.915 10.15 556,512 +0.35(+3.59%)
Mar 17, 2008 9.620 9.957 9.542 9.802 313,998 -0.12(-1.20%)
Mar 14, 2008 9.929 10.09 9.591 9.922 476,970 +0.11(+1.07%)
Mar 13, 2008 9.261 9.838 9.170 9.817 915,785 +0.44(+4.65%)
Mar 12, 2008 9.535 9.570 9.324 9.381 442,129 -0.12(-1.26%)
Mar 11, 2008 9.458 9.584 9.233 9.500 374,863 +0.33(+3.60%)
Mar 10, 2008 9.549 9.549 9.127 9.170 254,270 -0.32(-3.41%)
Mar 07, 2008 9.373 9.669 9.324 9.493 379,397 +0.04(+0.37%)
Mar 06, 2008 9.388 9.542 9.331 9.458 537,693 +0.01(+0.07%)
Mar 05, 2008 9.479 9.570 9.338 9.451 371,658 +0.07(+0.75%)
Mar 04, 2008 9.268 9.465 9.170 9.381 453,505 +0.07(+0.76%)
Mar 03, 2008 9.310 9.331 9.120 9.310 397,333 +0.05(+0.53%)
Feb 29, 2008 9.662 9.662 9.219 9.261 451,941 -0.34(-3.52%)
Feb 28, 2008 9.809 9.809 9.577 9.599 388,800 -0.30(-3.05%)
Feb 27, 2008 9.873 10.02 9.718 9.901 417,812 -0.04(-0.35%)
Feb 26, 2008 9.528 9.978 9.528 9.936 418,948 +0.35(+3.67%)
Feb 25, 2008 9.486 9.591 9.289 9.584 397,772 +0.12(+1.26%)
Feb 22, 2008 9.472 9.563 9.254 9.465 442,129 +0.01(+0.15%)
Feb 21, 2008 10.13 10.13 9.437 9.451 445,688 -0.60(-6.01%)
Feb 20, 2008 9.711 10.16 9.683 10.06 639,515 +0.19(+1.92%)
Feb 19, 2008 10.32 10.38 9.838 9.866 796,701 +0.62(+6.69%)
Feb 18, 2008 9.233 9.317 9.071 9.247 0 +0.00(+0.00%)
Feb 15, 2008 9.233 9.317 9.071 9.247 338,973 -0.07(-0.75%)
Feb 14, 2008 9.648 9.648 9.317 9.317 204,404 -0.30(-3.07%)
Feb 13, 2008 9.458 9.634 9.359 9.613 311,865 +0.30(+3.17%)
Feb 12, 2008 9.388 9.493 9.240 9.317 333,611 -0.04(-0.38%)
Feb 11, 2008 9.542 9.542 9.282 9.352 476,259 -0.20(-2.13%)
Feb 08, 2008 9.599 9.704 9.458 9.556 303,048 -0.07(-0.73%)
Feb 07, 2008 9.535 9.746 9.423 9.627 358,367 +0.05(+0.51%)
Feb 06, 2008 9.690 9.774 9.458 9.577 409,278 -0.01(-0.15%)
Feb 05, 2008 9.880 9.880 9.577 9.591 600,265 -0.47(-4.68%)
Feb 04, 2008 10.65 10.65 9.978 10.06 427,197 -0.59(-5.54%)
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.