• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Glatfelter (NY: GLT )

    21.05 UNCHANGED
    Streaming Delayed Price Updated: 7:00 PM EST, Nov 4, 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 (%)
    Nov 04, 2024 21.05 0 +19.31(+1109.77%)
    Nov 01, 2024 1.810 1.835 1.700 1.740 1,692,106 -0.07(-3.87%)
    Oct 31, 2024 1.940 1.950 1.780 1.810 1,397,687 -0.08(-4.23%)
    Oct 30, 2024 1.950 2.060 1.880 1.890 4,327,189 +0.09(+5.00%)
    Oct 29, 2024 1.810 1.870 1.745 1.800 1,826,207 +0.00(+0.00%)
    Oct 28, 2024 1.730 1.830 1.730 1.800 254,751 +0.06(+3.45%)
    Oct 25, 2024 1.770 1.770 1.680 1.740 334,967 -0.03(-1.69%)
    Oct 24, 2024 1.780 1.780 1.690 1.770 479,280 +0.03(+1.72%)
    Oct 23, 2024 1.730 1.790 1.670 1.740 810,875 +0.04(+2.35%)
    Oct 22, 2024 1.700 1.710 1.680 1.700 46,826 -0.01(-0.58%)
    Oct 21, 2024 1.660 1.740 1.660 1.710 143,059 +0.05(+3.01%)
    Oct 18, 2024 1.770 1.770 1.660 1.660 213,040 -0.07(-4.05%)
    Oct 17, 2024 1.740 1.765 1.690 1.730 177,418 -0.03(-1.70%)
    Oct 16, 2024 1.790 1.800 1.740 1.760 165,976 +0.00(+0.00%)
    Oct 15, 2024 1.670 1.805 1.670 1.760 124,730 +0.07(+4.14%)
    Oct 14, 2024 1.776 1.776 1.680 1.690 108,932 -0.06(-3.43%)
    Oct 11, 2024 1.750 1.840 1.680 1.750 175,809 -0.01(-0.57%)
    Oct 10, 2024 1.770 1.782 1.700 1.760 784,115 -0.02(-1.12%)
    Oct 09, 2024 1.690 1.785 1.681 1.780 121,632 +0.10(+5.95%)
    Oct 08, 2024 1.730 1.770 1.680 1.680 209,777 -0.08(-4.55%)
    Oct 07, 2024 1.760 1.850 1.710 1.760 207,048 +0.03(+1.73%)
    Oct 04, 2024 1.740 1.750 1.710 1.730 60,527 +0.03(+1.76%)
    Oct 03, 2024 1.730 1.760 1.675 1.700 101,062 -0.07(-3.95%)
    Oct 02, 2024 1.740 1.830 1.740 1.770 115,036 +0.01(+0.57%)
    Oct 01, 2024 1.830 1.830 1.740 1.760 553,302 -0.04(-2.22%)
    Sep 30, 2024 1.800 1.830 1.755 1.800 105,800 +0.03(+1.69%)
    Sep 27, 2024 1.850 1.935 1.740 1.770 538,324 -0.09(-4.84%)
    Sep 26, 2024 1.760 1.880 1.710 1.860 615,570 +0.15(+8.77%)
    Sep 25, 2024 1.720 1.770 1.690 1.710 492,681 -0.04(-2.29%)
    Sep 24, 2024 1.790 1.830 1.750 1.750 42,158 -0.03(-1.69%)
    Sep 23, 2024 1.680 1.830 1.650 1.780 206,996 +0.10(+5.95%)
    Sep 20, 2024 1.750 1.780 1.670 1.680 304,090 -0.05(-2.89%)
    Sep 19, 2024 1.810 1.870 1.720 1.730 409,138 -0.06(-3.35%)
    Sep 18, 2024 1.690 1.830 1.690 1.790 299,141 +0.11(+6.55%)
    Sep 17, 2024 1.650 1.695 1.600 1.680 223,561 +0.07(+4.35%)
    Sep 16, 2024 1.600 1.630 1.600 1.610 28,551 +0.03(+1.90%)
    Sep 13, 2024 1.490 1.660 1.490 1.580 526,251 +0.08(+5.33%)
    Sep 12, 2024 1.500 1.550 1.480 1.500 160,995 +0.00(+0.00%)
    Sep 11, 2024 1.500 1.527 1.485 1.500 69,747 -0.01(-0.66%)
    Sep 10, 2024 1.570 1.586 1.500 1.510 59,609 -0.06(-3.82%)
    Sep 09, 2024 1.600 1.610 1.560 1.570 175,452 +0.00(+0.00%)
    Sep 06, 2024 1.560 1.620 1.520 1.570 512,856 +0.03(+1.95%)
    Sep 05, 2024 1.530 1.660 1.500 1.540 466,794 -0.01(-0.65%)
    Sep 04, 2024 1.560 1.610 1.520 1.550 528,421 -0.05(-3.13%)
    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.