Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Glatfelter
(NY:
GLT
)
1.570
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 9, 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 (%)
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%)
Sep 03, 2024
1.630
1.630
1.550
1.600
74,271
-0.01(-0.62%)
Aug 30, 2024
1.620
1.655
1.580
1.610
83,529
-0.02(-1.23%)
Aug 29, 2024
1.690
1.710
1.600
1.630
109,942
-0.02(-1.21%)
Aug 28, 2024
1.640
1.690
1.580
1.650
348,130
-0.02(-1.20%)
Aug 27, 2024
1.800
1.800
1.610
1.670
350,439
-0.12(-6.70%)
Aug 26, 2024
1.920
1.930
1.770
1.790
68,380
-0.11(-5.79%)
Aug 23, 2024
1.800
1.920
1.780
1.900
117,247
+0.10(+5.56%)
Aug 22, 2024
1.750
1.810
1.650
1.800
252,475
+0.02(+1.12%)
Aug 21, 2024
1.800
1.800
1.720
1.780
63,563
+0.01(+0.56%)
Aug 20, 2024
1.800
1.800
1.710
1.770
103,398
-0.02(-1.12%)
Aug 19, 2024
1.780
1.790
1.720
1.790
93,913
-0.02(-1.10%)
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%)
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
.