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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2005
9.985
10.08
9.817
9.978
289,253
-0.15(-1.46%)
Dec 29, 2005
10.25
10.27
10.12
10.13
61,434
-0.09(-0.89%)
Dec 28, 2005
10.17
10.23
10.01
10.22
72,242
+0.12(+1.18%)
Dec 27, 2005
10.26
10.27
10.02
10.10
110,212
-0.13(-1.24%)
Dec 23, 2005
10.26
10.29
10.18
10.22
96,133
-0.02(-0.21%)
Dec 22, 2005
10.24
10.27
10.12
10.25
89,734
+0.08(+0.76%)
Dec 21, 2005
9.971
10.30
9.943
10.17
195,822
+0.27(+2.70%)
Dec 20, 2005
9.999
10.13
9.901
9.901
155,434
-0.05(-0.49%)
Dec 19, 2005
9.950
10.21
9.887
9.950
192,693
-0.30(-2.88%)
Dec 16, 2005
10.18
10.29
10.13
10.25
437,151
+0.06(+0.62%)
Dec 15, 2005
10.29
10.30
10.13
10.18
156,288
-0.11(-1.02%)
Dec 14, 2005
10.29
10.36
10.09
10.29
259,247
-0.01(-0.14%)
Dec 13, 2005
10.39
10.44
10.22
10.30
141,498
-0.05(-0.48%)
Dec 12, 2005
10.25
10.63
10.25
10.35
263,514
+0.18(+1.73%)
Dec 09, 2005
10.13
10.28
10.01
10.18
130,406
+0.11(+1.05%)
Dec 08, 2005
10.15
10.19
9.901
10.07
198,524
-0.08(-0.83%)
Dec 07, 2005
10.25
10.33
10.09
10.15
148,324
-0.10(-0.96%)
Dec 06, 2005
10.33
10.41
10.18
10.25
191,840
-0.01(-0.07%)
Dec 05, 2005
10.37
10.41
10.09
10.26
176,481
-0.13(-1.22%)
Dec 02, 2005
10.37
10.50
10.25
10.39
105,092
-0.04(-0.34%)
Dec 01, 2005
10.14
10.52
10.28
10.42
158,136
+0.28(+2.77%)
Nov 30, 2005
10.14
10.32
10.07
10.14
176,197
+0.07(+0.70%)
Nov 29, 2005
9.964
10.22
9.950
10.07
179,041
+0.23(+2.29%)
Nov 28, 2005
10.36
10.36
9.838
9.845
253,701
-0.44(-4.31%)
Nov 25, 2005
10.44
10.44
10.26
10.29
59,159
-0.10(-0.95%)
Nov 23, 2005
10.16
10.55
10.16
10.39
455,212
+0.18(+1.79%)
Nov 22, 2005
10.19
10.35
10.07
10.20
441,560
+0.02(+0.21%)
Nov 21, 2005
10.34
10.34
10.14
10.18
267,495
-0.19(-1.83%)
Nov 18, 2005
10.20
10.41
10.03
10.37
430,041
+0.22(+2.22%)
Nov 17, 2005
9.831
10.16
9.774
10.15
249,577
+0.39(+3.96%)
Nov 16, 2005
9.718
9.862
9.641
9.760
209,332
+0.01(+0.07%)
Nov 15, 2005
9.908
10.01
9.697
9.753
250,004
-0.13(-1.35%)
Nov 14, 2005
10.16
10.16
9.711
9.887
258,678
+0.15(+1.59%)
Nov 11, 2005
9.528
9.739
9.388
9.732
324,806
+0.17(+1.76%)
Nov 10, 2005
9.584
9.613
9.282
9.563
664,544
-0.02(-0.22%)
Nov 09, 2005
9.690
9.732
9.535
9.584
223,979
-0.11(-1.09%)
Nov 08, 2005
9.950
9.950
9.599
9.690
364,198
-0.37(-3.70%)
Nov 07, 2005
9.634
10.10
9.599
10.06
307,314
+0.43(+4.45%)
Nov 04, 2005
9.641
10.01
9.345
9.634
322,388
-0.06(-0.65%)
Nov 03, 2005
9.894
9.943
9.697
9.697
267,780
-0.16(-1.64%)
Nov 02, 2005
9.563
9.859
9.563
9.859
301,341
+0.35(+3.70%)
Nov 01, 2005
9.479
9.584
9.373
9.507
243,746
-0.05(-0.52%)
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%)
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
.