Glatfelter (NY: GLT )

16.55 USD -0.16 (-0.96%)
Streaming Delayed Price Updated: 10:17 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 16.71 16.81 16.27 16.71 148,900 -0.14(-0.83%)
Nov 24, 2020 16.16 16.93 16.10 16.85 271,357 +0.81(+5.05%)
Nov 23, 2020 15.99 16.19 15.91 16.04 116,163 +0.26(+1.65%)
Nov 20, 2020 15.64 15.86 15.16 15.78 151,500 -0.07(-0.44%)
Nov 19, 2020 15.78 16.00 15.49 15.85 175,820 -0.06(-0.38%)
Nov 18, 2020 16.00 16.11 15.81 15.91 299,606 -0.08(-0.50%)
Nov 17, 2020 15.72 16.03 15.31 15.99 262,900 +0.11(+0.69%)
Nov 16, 2020 15.17 15.91 14.97 15.88 240,526 +1.07(+7.22%)
Nov 13, 2020 14.53 14.97 14.37 14.81 192,300 +0.43(+2.99%)
Nov 12, 2020 14.06 14.39 13.78 14.38 178,957 +0.12(+0.84%)
Nov 11, 2020 14.45 14.51 13.90 14.26 132,534 -0.20(-1.38%)
Nov 10, 2020 13.80 14.84 13.71 14.46 252,183 +1.02(+7.59%)
Nov 09, 2020 15.12 16.26 13.14 13.44 447,725 -0.68(-4.82%)
Nov 06, 2020 14.56 14.67 14.09 14.12 97,700 -0.23(-1.60%)
Nov 05, 2020 13.98 14.61 13.95 14.35 104,511 +0.31(+2.21%)
Nov 04, 2020 14.30 14.54 13.85 14.04 115,171 -0.62(-4.23%)
Nov 03, 2020 14.74 14.95 14.54 14.66 156,943 +0.25(+1.73%)
Nov 02, 2020 14.46 14.61 14.24 14.41 210,667 +0.14(+0.98%)
Oct 30, 2020 14.15 14.44 14.13 14.27 182,000 +0.05(+0.35%)
Oct 29, 2020 13.80 14.31 13.63 14.22 204,716 +0.49(+3.57%)
Oct 28, 2020 13.70 13.90 13.49 13.73 187,354 -0.24(-1.72%)
Oct 27, 2020 14.23 14.44 13.93 13.97 174,517 -0.31(-2.17%)
Oct 26, 2020 14.64 14.74 14.02 14.28 215,442 -0.59(-3.97%)
Oct 23, 2020 14.89 15.15 14.83 14.87 90,500 +0.05(+0.34%)
Oct 22, 2020 14.78 15.13 14.53 14.82 212,645 +0.15(+1.02%)
Oct 21, 2020 14.57 14.87 14.45 14.67 183,276 +0.09(+0.62%)
Oct 20, 2020 14.39 14.66 14.26 14.58 285,559 +0.32(+2.24%)
Oct 19, 2020 14.65 14.83 14.24 14.26 94,298 -0.44(-2.99%)
Oct 16, 2020 14.76 15.07 14.62 14.70 176,100 -0.04(-0.27%)
Oct 15, 2020 14.15 14.76 14.10 14.74 139,348 +0.41(+2.86%)
Oct 14, 2020 14.41 14.64 14.26 14.33 117,952 -0.11(-0.76%)
Oct 13, 2020 14.56 14.76 14.25 14.44 299,040 -0.30(-2.04%)
Oct 12, 2020 14.38 14.78 14.38 14.74 113,575 +0.37(+2.57%)
Oct 09, 2020 14.39 14.51 14.19 14.37 149,100 +0.14(+0.98%)
Oct 08, 2020 14.42 14.65 14.11 14.23 136,642 -0.01(-0.07%)
Oct 07, 2020 14.30 14.35 13.99 14.24 199,513 +0.16(+1.14%)
Oct 06, 2020 14.34 14.61 14.04 14.08 163,272 -0.06(-0.42%)
Oct 05, 2020 14.01 14.50 14.01 14.14 131,044 +0.27(+1.95%)
Oct 02, 2020 13.47 14.00 13.47 13.87 120,400 -0.02(-0.14%)
Oct 01, 2020 13.85 14.03 13.71 13.89 149,874 +0.12(+0.87%)
Sep 30, 2020 13.79 14.00 13.68 13.77 150,361 +0.04(+0.29%)
Sep 29, 2020 13.76 13.98 13.44 13.73 126,050 -0.05(-0.36%)
Sep 28, 2020 13.81 14.02 13.73 13.78 227,696 +0.19(+1.40%)
Sep 25, 2020 13.15 13.61 13.09 13.59 186,000 +0.44(+3.35%)
Sep 24, 2020 13.06 13.41 12.91 13.15 117,259 +0.15(+1.15%)
Sep 23, 2020 13.39 13.51 13.00 13.00 193,891 -0.44(-3.27%)
Sep 22, 2020 13.37 13.50 13.22 13.44 176,866 +0.07(+0.52%)
Sep 21, 2020 13.75 13.81 13.13 13.37 276,040 -0.62(-4.43%)
Sep 18, 2020 14.29 14.44 13.90 13.99 630,300 -0.25(-1.76%)
Sep 17, 2020 14.13 14.39 13.86 14.24 253,856 -0.10(-0.70%)
Sep 16, 2020 14.60 14.95 14.30 14.34 319,769 -0.27(-1.85%)
Sep 15, 2020 14.22 14.74 14.06 14.61 294,980 +0.44(+3.11%)
Sep 14, 2020 13.90 14.25 13.81 14.17 182,640 +0.35(+2.53%)
Sep 11, 2020 13.85 14.06 13.66 13.82 136,500 +0.01(+0.07%)
Sep 10, 2020 14.31 14.31 13.78 13.81 200,490 -0.42(-2.95%)
Sep 09, 2020 14.60 14.65 13.87 14.23 272,753 -0.27(-1.86%)
Sep 08, 2020 15.07 15.15 14.49 14.50 262,299 -0.57(-3.78%)
Sep 04, 2020 15.35 15.42 14.87 15.07 149,200 +0.04(+0.27%)
Sep 03, 2020 15.53 15.61 14.92 15.03 155,784 -0.45(-2.91%)
Sep 02, 2020 15.35 15.54 15.15 15.48 104,361 +0.08(+0.52%)
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.