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
)
1.620
+0.020 (+1.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2005
9.373
9.669
9.373
9.556
276,312
+0.18(+1.95%)
Oct 28, 2005
9.177
9.373
9.134
9.373
261,665
+0.27(+2.93%)
Oct 27, 2005
9.240
9.409
9.085
9.106
254,839
-0.18(-1.89%)
Oct 26, 2005
9.247
9.493
9.184
9.282
390,507
-0.02(-0.23%)
Oct 25, 2005
9.296
9.310
9.163
9.303
344,004
+0.00(+0.00%)
Oct 24, 2005
9.219
9.317
9.170
9.303
286,694
+0.15(+1.69%)
Oct 21, 2005
8.860
9.163
8.846
9.148
349,977
+0.29(+3.25%)
Oct 20, 2005
9.036
9.111
8.769
8.860
299,493
-0.20(-2.17%)
Oct 19, 2005
8.769
9.113
8.727
9.057
439,569
+0.20(+2.22%)
Oct 18, 2005
9.254
9.254
8.727
8.860
950,954
-0.46(-4.98%)
Oct 17, 2005
9.282
9.352
9.141
9.324
277,592
-0.01(-0.08%)
Oct 14, 2005
9.233
9.423
9.141
9.331
198,666
+0.10(+1.07%)
Oct 13, 2005
9.177
9.409
9.092
9.233
312,718
+0.02(+0.23%)
Oct 12, 2005
9.317
9.402
9.085
9.212
256,687
-0.14(-1.50%)
Oct 11, 2005
9.493
9.493
9.170
9.352
753,852
-0.08(-0.89%)
Oct 10, 2005
9.486
9.591
9.388
9.437
176,624
-0.05(-0.52%)
Oct 07, 2005
9.437
9.590
9.338
9.486
143,062
+0.12(+1.28%)
Oct 06, 2005
9.409
9.570
9.240
9.366
264,651
-0.13(-1.33%)
Oct 05, 2005
9.767
9.767
9.430
9.493
178,615
-0.34(-3.43%)
Oct 04, 2005
9.852
10.04
9.739
9.831
171,931
-0.01(-0.14%)
Oct 03, 2005
9.845
10.01
9.809
9.845
225,544
-0.06(-0.64%)
Sep 30, 2005
9.887
9.978
9.711
9.908
169,798
+0.03(+0.28%)
Sep 29, 2005
9.634
9.985
9.479
9.880
192,409
+0.28(+2.93%)
Sep 28, 2005
9.599
9.817
9.507
9.599
293,662
-0.10(-1.02%)
Sep 27, 2005
9.880
9.894
9.655
9.697
702,514
-0.11(-1.15%)
Sep 26, 2005
10.06
10.10
9.690
9.809
628,849
-0.25(-2.52%)
Sep 23, 2005
10.06
10.20
9.915
10.06
145,622
+0.01(+0.14%)
Sep 22, 2005
9.957
10.18
9.802
10.05
208,478
+0.12(+1.20%)
Sep 21, 2005
9.936
10.15
9.929
9.929
234,645
-0.14(-1.40%)
Sep 20, 2005
10.15
10.34
10.04
10.07
317,411
-0.13(-1.24%)
Sep 19, 2005
10.40
10.41
10.13
10.20
271,619
-0.20(-1.96%)
Sep 16, 2005
10.35
10.41
10.17
10.40
1,156,731
+0.12(+1.16%)
Sep 15, 2005
10.34
10.41
10.16
10.28
155,577
-0.01(-0.14%)
Sep 14, 2005
10.30
10.34
10.10
10.29
257,825
+0.05(+0.48%)
Sep 13, 2005
10.26
10.32
10.16
10.25
251,995
-0.13(-1.22%)
Sep 12, 2005
10.13
10.49
10.13
10.37
613,917
+0.32(+3.15%)
Sep 09, 2005
9.824
10.20
9.824
10.06
783,858
+0.33(+3.40%)
Sep 08, 2005
9.774
9.845
9.563
9.725
292,524
-0.11(-1.14%)
Sep 07, 2005
9.690
9.901
9.549
9.838
332,485
+0.06(+0.58%)
Sep 06, 2005
9.381
9.781
9.352
9.781
262,376
+0.36(+3.81%)
Sep 02, 2005
9.493
9.514
9.388
9.423
166,242
-0.11(-1.11%)
Sep 01, 2005
9.641
9.655
9.359
9.528
357,087
-0.11(-1.17%)
Aug 31, 2005
9.514
9.641
9.156
9.641
316,700
+0.13(+1.33%)
Aug 30, 2005
9.184
9.521
8.973
9.514
579,787
+0.26(+2.81%)
Aug 29, 2005
8.881
9.261
8.656
9.254
397,475
+0.37(+4.20%)
Aug 26, 2005
8.966
8.966
8.727
8.881
223,126
-0.06(-0.71%)
Aug 25, 2005
8.952
8.966
8.860
8.945
188,427
-0.04(-0.47%)
Aug 24, 2005
8.860
8.987
8.670
8.987
491,902
-0.01(-0.16%)
Aug 23, 2005
8.790
9.022
8.635
9.001
877,716
+0.19(+2.15%)
Aug 22, 2005
8.628
8.825
8.621
8.811
369,744
+0.20(+2.29%)
Aug 19, 2005
8.607
8.663
8.502
8.614
321,535
-0.03(-0.33%)
Aug 18, 2005
8.614
8.642
8.509
8.642
312,860
-0.03(-0.32%)
Aug 17, 2005
8.544
8.734
8.516
8.670
277,023
+0.09(+1.07%)
Aug 16, 2005
8.748
8.748
8.509
8.579
225,259
-0.20(-2.32%)
Aug 15, 2005
8.607
8.783
8.445
8.783
184,872
+0.11(+1.30%)
Aug 12, 2005
8.720
8.727
8.509
8.670
230,663
-0.25(-2.84%)
Aug 11, 2005
8.698
8.923
8.614
8.923
250,430
+0.15(+1.76%)
Aug 10, 2005
9.127
9.141
8.663
8.769
428,334
-0.37(-4.00%)
Aug 09, 2005
9.141
9.177
8.980
9.134
443,408
-0.01(-0.08%)
Aug 08, 2005
9.177
9.212
9.141
9.141
513,802
+0.00(+0.00%)
Aug 05, 2005
9.085
9.184
9.085
9.141
268,775
+0.06(+0.62%)
Aug 04, 2005
9.148
9.170
9.015
9.085
293,377
-0.13(-1.45%)
Aug 03, 2005
9.163
9.219
9.141
9.219
241,755
+0.02(+0.23%)
Aug 02, 2005
9.156
9.226
9.099
9.198
190,276
+0.11(+1.24%)
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
.