Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Glatfelter
(NY:
GLT
)
1.480
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jul 8, 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 (%)
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%)
Jun 03, 2024
1.660
1.660
1.570
1.640
135,689
+0.02(+1.23%)
May 31, 2024
1.650
1.650
1.550
1.620
229,804
+0.02(+1.25%)
May 30, 2024
1.580
1.645
1.570
1.600
155,332
+0.04(+2.56%)
May 29, 2024
1.650
1.710
1.550
1.560
347,228
-0.13(-7.69%)
May 28, 2024
1.800
1.850
1.670
1.690
445,701
-0.12(-6.63%)
May 24, 2024
1.750
1.845
1.730
1.810
224,171
+0.08(+4.62%)
May 23, 2024
1.700
1.775
1.660
1.730
321,414
+0.00(+0.00%)
May 22, 2024
1.720
1.790
1.690
1.730
265,298
+0.00(+0.00%)
May 21, 2024
1.710
1.740
1.660
1.730
104,952
+0.01(+0.58%)
May 20, 2024
1.710
1.725
1.690
1.720
101,873
+0.02(+1.18%)
May 17, 2024
1.690
1.720
1.660
1.700
140,820
+0.02(+1.19%)
May 16, 2024
1.710
1.710
1.650
1.680
122,731
-0.02(-1.18%)
May 15, 2024
1.740
1.770
1.690
1.700
178,518
-0.04(-2.30%)
May 14, 2024
1.640
1.850
1.640
1.740
356,565
+0.15(+9.43%)
May 13, 2024
1.650
1.705
1.570
1.590
157,811
-0.04(-2.45%)
May 10, 2024
1.730
1.730
1.610
1.630
199,073
-0.10(-5.78%)
May 09, 2024
1.610
1.730
1.600
1.730
328,905
+0.03(+1.76%)
May 08, 2024
1.670
1.720
1.650
1.700
204,339
+0.03(+1.80%)
May 07, 2024
1.600
1.710
1.600
1.670
186,839
+0.04(+2.45%)
May 06, 2024
1.690
1.700
1.590
1.630
125,941
-0.02(-1.21%)
May 03, 2024
1.690
1.735
1.640
1.650
244,059
-0.04(-2.37%)
May 02, 2024
1.560
1.720
1.520
1.690
374,658
+0.20(+13.42%)
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
.