Glatfelter (NY: GLT )

1.975 +0.075 (+3.95%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.940 2.050 1.880 1.940 275,458 -0.04(-2.02%)
Dec 28, 2023 1.960 2.180 1.950 1.980 637,086 +0.01(+0.51%)
Dec 27, 2023 1.940 2.030 1.930 1.970 280,972 +0.01(+0.51%)
Dec 26, 2023 1.880 2.060 1.860 1.960 397,783 +0.09(+4.81%)
Dec 22, 2023 1.790 1.900 1.770 1.870 328,395 +0.11(+6.25%)
Dec 21, 2023 1.670 1.770 1.660 1.760 261,457 +0.07(+4.14%)
Dec 20, 2023 1.650 1.850 1.600 1.690 573,328 +0.06(+3.68%)
Dec 19, 2023 1.580 1.670 1.574 1.630 196,913 +0.05(+3.16%)
Dec 18, 2023 1.610 1.630 1.560 1.580 175,752 -0.03(-1.86%)
Dec 15, 2023 1.650 1.650 1.540 1.610 1,352,987 -0.01(-0.62%)
Dec 14, 2023 1.500 1.680 1.500 1.620 331,304 +0.14(+9.46%)
Dec 13, 2023 1.350 1.500 1.300 1.480 325,366 +0.11(+8.03%)
Dec 12, 2023 1.440 1.440 1.360 1.370 155,914 -0.07(-4.86%)
Dec 11, 2023 1.480 1.500 1.430 1.440 150,509 -0.02(-1.37%)
Dec 08, 2023 1.480 1.540 1.450 1.460 151,050 -0.02(-1.35%)
Dec 07, 2023 1.500 1.520 1.450 1.480 156,314 +0.01(+0.68%)
Dec 06, 2023 1.510 1.530 1.440 1.470 187,898 +0.01(+0.68%)
Dec 05, 2023 1.590 1.610 1.460 1.460 141,717 -0.10(-6.41%)
Dec 04, 2023 1.540 1.670 1.540 1.560 289,592 -0.02(-1.27%)
Dec 01, 2023 1.470 1.650 1.460 1.580 330,693 +0.11(+7.48%)
Nov 30, 2023 1.430 1.500 1.400 1.470 171,243 +0.05(+3.52%)
Nov 29, 2023 1.320 1.480 1.320 1.420 374,274 +0.10(+7.58%)
Nov 28, 2023 1.370 1.375 1.320 1.320 218,095 -0.05(-3.65%)
Nov 27, 2023 1.450 1.470 1.355 1.370 493,653 -0.10(-6.80%)
Nov 24, 2023 1.480 1.510 1.460 1.470 52,658 -0.02(-1.34%)
Nov 22, 2023 1.450 1.500 1.390 1.490 366,996 +0.05(+3.47%)
Nov 21, 2023 1.480 1.510 1.440 1.440 176,748 -0.07(-4.64%)
Nov 20, 2023 1.480 1.570 1.477 1.510 123,907 +0.02(+1.34%)
Nov 17, 2023 1.530 1.530 1.450 1.490 207,343 -0.02(-1.32%)
Nov 16, 2023 1.560 1.560 1.480 1.510 96,546 -0.02(-1.31%)
Nov 15, 2023 1.450 1.580 1.450 1.530 214,631 +0.04(+2.68%)
Nov 14, 2023 1.440 1.545 1.430 1.490 425,696 +0.12(+8.76%)
Nov 13, 2023 1.420 1.420 1.370 1.370 95,918 -0.05(-3.52%)
Nov 10, 2023 1.380 1.450 1.370 1.420 236,634 +0.01(+0.71%)
Nov 09, 2023 1.450 1.470 1.390 1.410 186,198 -0.06(-4.08%)
Nov 08, 2023 1.500 1.500 1.420 1.470 248,382 -0.05(-3.29%)
Nov 07, 2023 1.590 1.600 1.520 1.520 202,910 -0.09(-5.59%)
Nov 06, 2023 1.690 1.720 1.610 1.610 192,532 -0.06(-3.59%)
Nov 03, 2023 1.600 1.730 1.600 1.670 329,796 +0.10(+6.37%)
Nov 02, 2023 1.490 1.660 1.435 1.570 437,012 -0.06(-3.68%)
Nov 01, 2023 1.730 1.750 1.610 1.630 298,745 -0.10(-5.78%)
Oct 31, 2023 1.720 1.770 1.675 1.730 283,916 +0.05(+2.98%)
Oct 30, 2023 1.630 1.760 1.630 1.680 360,211 +0.05(+3.07%)
Oct 27, 2023 1.630 1.640 1.545 1.630 271,793 +0.03(+1.87%)
Oct 26, 2023 1.590 1.625 1.540 1.600 185,585 +0.04(+2.56%)
Oct 25, 2023 1.500 1.580 1.500 1.560 132,647 +0.02(+1.30%)
Oct 24, 2023 1.470 1.560 1.460 1.540 309,024 +0.09(+6.21%)
Oct 23, 2023 1.570 1.570 1.440 1.450 302,679 -0.12(-7.64%)
Oct 20, 2023 1.650 1.655 1.570 1.570 261,983 -0.06(-3.68%)
Oct 19, 2023 1.680 1.730 1.605 1.630 286,099 -0.05(-2.98%)
Oct 18, 2023 1.780 1.780 1.659 1.680 349,273 -0.09(-5.08%)
Oct 17, 2023 1.700 1.910 1.700 1.770 349,427 +0.02(+1.14%)
Oct 16, 2023 1.780 1.790 1.689 1.750 323,974 -0.01(-0.57%)
Oct 13, 2023 1.750 1.850 1.730 1.760 287,263 +0.11(+6.67%)
Oct 12, 2023 1.790 1.790 1.640 1.650 344,155 -0.15(-8.33%)
Oct 11, 2023 1.810 1.840 1.780 1.800 235,357 -0.01(-0.55%)
Oct 10, 2023 1.770 1.850 1.770 1.810 545,474 +0.00(+0.00%)
Oct 09, 2023 1.870 1.890 1.780 1.810 231,667 -0.07(-3.72%)
Oct 06, 2023 1.850 1.885 1.825 1.880 355,141 +0.01(+0.53%)
Oct 05, 2023 1.920 1.940 1.850 1.870 351,870 +0.01(+0.54%)
Oct 04, 2023 1.920 1.920 1.850 1.860 247,945 -0.04(-2.11%)
Oct 03, 2023 1.980 1.980 1.840 1.900 400,987 -0.10(-5.00%)
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.