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

Glatfelter (NY: GLT )

1.680 -0.050 (-2.89%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2006 10.97 11.08 10.87 10.94 524,148 -0.03(-0.24%)
Feb 27, 2006 11.04 11.10 10.84 10.97 402,463 -0.04(-0.36%)
Feb 24, 2006 10.87 11.04 10.82 11.01 430,105 +0.14(+1.29%)
Feb 23, 2006 10.65 10.98 10.56 10.87 833,019 +0.22(+2.06%)
Feb 22, 2006 9.971 10.76 9.932 10.65 1,764,889 +0.71(+7.17%)
Feb 21, 2006 9.812 9.971 9.812 9.938 319,537 +0.12(+1.22%)
Feb 17, 2006 9.852 9.925 9.705 9.818 437,316 -0.05(-0.47%)
Feb 16, 2006 9.785 9.958 9.719 9.865 440,020 +0.06(+0.61%)
Feb 15, 2006 9.885 9.938 9.719 9.805 342,371 -0.09(-0.94%)
Feb 14, 2006 9.852 10.10 9.805 9.898 939,832 +0.37(+3.84%)
Feb 13, 2006 9.486 9.545 9.486 9.532 536,467 +0.07(+0.70%)
Feb 10, 2006 9.472 9.545 9.319 9.466 268,308 -0.02(-0.21%)
Feb 09, 2006 9.632 9.719 9.359 9.486 520,092 -0.09(-0.97%)
Feb 08, 2006 9.386 9.679 9.299 9.579 471,718 +0.25(+2.71%)
Feb 07, 2006 9.372 9.439 9.259 9.326 288,740 -0.01(-0.14%)
Feb 06, 2006 9.452 9.499 9.153 9.339 217,080 -0.05(-0.50%)
Feb 03, 2006 9.339 9.412 9.233 9.386 247,427 -0.01(-0.07%)
Feb 02, 2006 9.486 9.652 9.326 9.392 357,244 -0.09(-0.91%)
Feb 01, 2006 9.399 9.486 9.292 9.479 282,881 +0.01(+0.14%)
Jan 31, 2006 9.352 9.519 9.292 9.466 210,020 +0.09(+0.92%)
Jan 30, 2006 9.519 9.552 9.346 9.379 187,786 -0.19(-2.02%)
Jan 27, 2006 9.505 9.692 9.525 9.572 229,549 +0.07(+0.70%)
Jan 26, 2006 9.519 9.612 9.406 9.505 270,111 -0.01(-0.07%)
Jan 25, 2006 9.625 9.625 9.352 9.512 246,976 +0.00(+0.00%)
Jan 24, 2006 9.386 9.565 9.352 9.512 238,112 +0.19(+2.07%)
Jan 23, 2006 9.286 9.359 9.253 9.319 210,621 +0.08(+0.86%)
Jan 20, 2006 9.266 9.346 9.146 9.239 2,248,026 +0.03(+0.29%)
Jan 19, 2006 9.086 9.286 9.020 9.213 988,206 +0.47(+5.41%)
Jan 18, 2006 8.807 8.920 8.733 8.740 237,812 -0.12(-1.35%)
Jan 17, 2006 8.873 8.980 8.767 8.860 195,748 -0.19(-2.06%)
Jan 13, 2006 8.847 9.059 8.833 9.046 263,952 +0.22(+2.49%)
Jan 12, 2006 9.093 9.119 8.780 8.827 505,069 -0.32(-3.49%)
Jan 11, 2006 9.266 9.306 8.986 9.146 316,532 -0.07(-0.72%)
Jan 10, 2006 9.173 9.266 9.146 9.213 451,888 -0.03(-0.29%)
Jan 09, 2006 9.299 9.319 9.213 9.239 367,460 -0.01(-0.14%)
Jan 06, 2006 9.319 9.319 9.219 9.253 273,416 -0.05(-0.50%)
Jan 05, 2006 9.319 9.372 9.193 9.299 178,472 -0.01(-0.07%)
Jan 04, 2006 9.372 9.472 9.273 9.306 247,727 -0.08(-0.85%)
Jan 03, 2006 9.572 9.572 9.119 9.386 368,511 -0.06(-0.63%)
Dec 30, 2005 9.452 9.545 9.292 9.446 305,565 -0.14(-1.46%)
Dec 29, 2005 9.705 9.719 9.579 9.585 64,898 -0.09(-0.89%)
Dec 28, 2005 9.625 9.685 9.479 9.672 76,316 +0.11(+1.18%)
Dec 27, 2005 9.712 9.719 9.486 9.559 116,427 -0.12(-1.24%)
Dec 23, 2005 9.712 9.745 9.639 9.679 101,554 -0.02(-0.21%)
Dec 22, 2005 9.692 9.719 9.579 9.699 94,794 +0.07(+0.76%)
Dec 21, 2005 9.439 9.752 9.412 9.625 206,865 +0.25(+2.70%)
Dec 20, 2005 9.466 9.592 9.372 9.372 164,200 -0.05(-0.49%)
Dec 19, 2005 9.419 9.665 9.359 9.419 203,560 -0.28(-2.88%)
Dec 16, 2005 9.639 9.738 9.585 9.699 461,803 +0.06(+0.62%)
Dec 15, 2005 9.738 9.752 9.585 9.639 165,101 -0.10(-1.03%)
Dec 14, 2005 9.738 9.805 9.552 9.738 273,867 -0.01(-0.14%)
Dec 13, 2005 9.838 9.878 9.679 9.752 149,477 -0.05(-0.48%)
Dec 12, 2005 9.699 10.06 9.699 9.798 278,374 +0.17(+1.73%)
Dec 09, 2005 9.585 9.732 9.479 9.632 137,759 +0.10(+1.05%)
Dec 08, 2005 9.605 9.645 9.372 9.532 209,719 -0.08(-0.83%)
Dec 07, 2005 9.699 9.778 9.552 9.612 156,688 -0.09(-0.96%)
Dec 06, 2005 9.778 9.852 9.639 9.705 202,658 -0.01(-0.07%)
Dec 05, 2005 9.818 9.852 9.552 9.712 186,434 -0.12(-1.22%)
Dec 02, 2005 9.818 9.938 9.699 9.832 111,019 -0.03(-0.34%)
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.