Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Glatfelter (NY: GLT ) 1.810 +0.010 (+0.56%) Official Closing Price Updated: 7:00 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 1.800 1.900 1.755 1.810 132,200 +0.01(+0.56%) Aug 15, 2024 1.710 1.800 1.710 1.800 121,167 +0.09(+5.26%) Aug 14, 2024 1.720 1.720 1.650 1.710 86,403 -0.01(-0.58%) Aug 13, 2024 1.720 1.740 1.670 1.720 78,031 +0.01(+0.58%) Aug 12, 2024 1.700 1.715 1.616 1.710 91,751 +0.01(+0.59%) Aug 09, 2024 1.640 1.710 1.560 1.700 141,135 +0.02(+1.19%) Aug 08, 2024 1.500 1.740 1.500 1.680 425,261 +0.25(+17.48%) Aug 07, 2024 1.530 1.540 1.430 1.430 132,081 -0.07(-4.67%) Aug 06, 2024 1.430 1.520 1.430 1.500 176,194 +0.05(+3.45%) Aug 05, 2024 1.420 1.520 1.402 1.450 126,686 -0.05(-3.33%) Aug 02, 2024 1.510 1.510 1.430 1.500 345,386 -0.07(-4.46%) Aug 01, 2024 1.510 1.585 1.400 1.570 310,918 +0.05(+3.29%) Jul 31, 2024 1.530 1.615 1.520 1.520 65,016 +0.01(+0.66%) Jul 30, 2024 1.510 1.530 1.490 1.510 118,048 +0.01(+0.67%) Jul 29, 2024 1.470 1.525 1.470 1.500 114,237 +0.01(+0.67%) Jul 26, 2024 1.550 1.550 1.470 1.490 130,258 +0.00(+0.00%) Jul 25, 2024 1.490 1.540 1.430 1.490 187,645 +0.00(+0.00%) Jul 24, 2024 1.500 1.535 1.455 1.490 153,431 -0.01(-0.67%) Jul 23, 2024 1.550 1.600 1.485 1.500 198,482 -0.05(-3.23%) Jul 22, 2024 1.520 1.600 1.485 1.550 110,520 +0.00(+0.00%) Jul 19, 2024 1.490 1.560 1.460 1.550 168,914 +0.03(+1.97%) Jul 18, 2024 1.510 1.610 1.471 1.520 529,560 +0.00(+0.00%) Jul 17, 2024 1.550 1.610 1.480 1.520 290,078 -0.06(-3.80%) Jul 16, 2024 1.620 1.690 1.580 1.580 163,901 -0.05(-3.07%) Jul 15, 2024 1.630 1.705 1.600 1.630 245,171 +0.00(+0.00%) Jul 12, 2024 1.510 1.640 1.505 1.630 249,036 +0.13(+8.67%) Jul 11, 2024 1.490 1.538 1.452 1.500 133,658 +0.03(+2.04%) Jul 10, 2024 1.450 1.480 1.405 1.470 129,363 +0.04(+2.80%) Jul 09, 2024 1.570 1.580 1.400 1.430 253,927 -0.05(-3.38%) Jul 08, 2024 1.460 1.535 1.460 1.480 91,806 +0.00(+0.00%) Jul 05, 2024 1.420 1.490 1.400 1.480 322,838 +0.05(+3.50%) Jul 03, 2024 1.360 1.455 1.360 1.430 205,107 +0.04(+2.88%) Jul 02, 2024 1.390 1.405 1.215 1.390 949,087 +0.04(+2.96%) Jul 01, 2024 1.450 1.480 1.330 1.350 1,309,985 -0.04(-2.88%) Jun 28, 2024 1.660 1.690 1.390 1.390 7,394,706 -0.27(-16.27%) Jun 27, 2024 1.780 1.790 1.610 1.660 780,432 -0.13(-7.26%) Jun 26, 2024 1.710 1.880 1.710 1.790 404,853 +0.08(+4.68%) Jun 25, 2024 1.700 1.715 1.660 1.710 373,313 +0.01(+0.59%) Jun 24, 2024 1.690 1.705 1.630 1.700 742,641 +0.04(+2.41%) Jun 21, 2024 1.610 1.690 1.475 1.660 371,774 +0.01(+0.61%) Jun 20, 2024 1.570 1.695 1.570 1.650 159,143 +0.03(+1.85%) Jun 18, 2024 1.620 1.620 1.550 1.620 167,293 +0.00(+0.00%) Jun 17, 2024 1.580 1.620 1.540 1.620 181,492 +0.01(+0.62%) Jun 14, 2024 1.600 1.610 1.550 1.610 155,533 -0.03(-1.83%) Jun 13, 2024 1.640 1.645 1.570 1.640 159,721 -0.02(-1.20%) Jun 12, 2024 1.710 1.735 1.610 1.660 218,664 +0.03(+1.84%) Jun 11, 2024 1.580 1.630 1.508 1.630 191,848 +0.02(+1.24%) Jun 10, 2024 1.590 1.620 1.580 1.610 96,697 -0.01(-0.62%) Jun 07, 2024 1.620 1.660 1.584 1.620 142,356 -0.05(-2.99%) Jun 06, 2024 1.630 1.670 1.600 1.670 108,870 +0.01(+0.60%) Jun 05, 2024 1.620 1.665 1.565 1.660 196,263 +0.08(+5.06%) Jun 04, 2024 1.600 1.610 1.565 1.580 156,635 -0.06(-3.66%) 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.