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 (%)
Feb 28, 2005
10.27
10.49
10.25
10.42
254,412
+0.04(+0.34%)
Feb 25, 2005
10.19
10.39
10.11
10.39
188,427
+0.21(+2.07%)
Feb 24, 2005
9.838
10.19
9.732
10.18
274,464
+0.27(+2.70%)
Feb 23, 2005
9.549
9.936
9.549
9.908
259,389
+0.37(+3.83%)
Feb 22, 2005
9.669
9.669
9.472
9.542
315,136
-0.15(-1.60%)
Feb 18, 2005
9.831
9.894
9.669
9.697
202,648
-0.06(-0.65%)
Feb 17, 2005
10.12
10.15
9.739
9.760
488,489
-0.43(-4.21%)
Feb 16, 2005
9.704
10.19
9.690
10.19
335,756
+0.60(+6.23%)
Feb 15, 2005
9.599
9.697
9.528
9.591
180,321
+0.03(+0.29%)
Feb 14, 2005
9.444
9.570
9.430
9.563
188,427
+0.12(+1.27%)
Feb 11, 2005
9.458
9.479
9.388
9.444
438,004
-0.05(-0.52%)
Feb 10, 2005
9.493
9.500
9.373
9.493
257,114
+0.00(+0.00%)
Feb 09, 2005
9.669
9.704
9.493
9.493
192,693
-0.20(-2.10%)
Feb 08, 2005
9.859
9.915
9.606
9.697
135,098
-0.12(-1.22%)
Feb 07, 2005
9.774
9.859
9.697
9.817
155,861
-0.13(-1.27%)
Feb 04, 2005
9.753
9.950
9.746
9.943
116,469
+0.19(+1.95%)
Feb 03, 2005
9.781
9.809
9.613
9.753
197,955
-0.03(-0.29%)
Feb 02, 2005
9.880
9.880
9.676
9.781
168,375
-0.09(-0.93%)
Feb 01, 2005
9.648
9.894
9.514
9.873
440,706
+0.32(+3.39%)
Jan 31, 2005
9.458
9.570
9.345
9.549
440,280
+0.29(+3.11%)
Jan 28, 2005
9.303
9.388
9.177
9.261
169,086
-0.04(-0.38%)
Jan 27, 2005
9.310
9.366
9.219
9.296
228,246
-0.01(-0.15%)
Jan 26, 2005
9.212
9.310
9.198
9.310
338,031
+0.11(+1.22%)
Jan 25, 2005
9.170
9.289
9.141
9.198
233,934
+0.04(+0.46%)
Jan 24, 2005
9.254
9.254
9.043
9.156
100,257
-0.08(-0.84%)
Jan 21, 2005
9.352
9.388
9.191
9.233
129,979
-0.13(-1.43%)
Jan 20, 2005
9.212
9.451
9.177
9.366
289,680
+0.13(+1.45%)
Jan 19, 2005
9.521
9.521
9.198
9.233
456,918
-0.27(-2.88%)
Jan 18, 2005
9.591
9.599
9.423
9.507
253,843
-0.08(-0.88%)
Jan 14, 2005
9.451
9.634
9.416
9.591
258,252
+0.17(+1.79%)
Jan 13, 2005
9.528
9.577
9.352
9.423
323,526
-0.18(-1.83%)
Jan 12, 2005
9.774
9.781
9.465
9.599
445,968
-0.23(-2.36%)
Jan 11, 2005
9.859
9.908
9.669
9.831
226,255
-0.06(-0.57%)
Jan 10, 2005
9.838
10.16
9.838
9.887
302,052
+0.08(+0.79%)
Jan 07, 2005
9.936
9.936
9.774
9.809
287,689
-0.16(-1.62%)
Jan 06, 2005
9.817
10.03
9.739
9.971
333,907
+0.19(+1.94%)
Jan 05, 2005
10.25
10.32
9.690
9.781
797,368
-0.53(-5.18%)
Jan 04, 2005
10.48
10.53
10.19
10.32
271,051
-0.23(-2.13%)
Jan 03, 2005
10.75
10.88
10.52
10.54
176,339
-0.20(-1.90%)
Dec 31, 2004
10.84
10.88
10.74
10.74
88,880
-0.13(-1.23%)
Dec 30, 2004
10.85
10.88
10.83
10.88
143,915
+0.04(+0.39%)
Dec 29, 2004
10.79
10.88
10.79
10.84
78,926
+0.01(+0.06%)
Dec 28, 2004
10.67
10.83
10.67
10.83
196,533
+0.15(+1.45%)
Dec 27, 2004
10.88
10.88
10.60
10.67
154,439
-0.08(-0.78%)
Dec 23, 2004
10.69
10.76
10.64
10.76
70,535
+0.07(+0.66%)
Dec 22, 2004
10.63
10.78
10.63
10.69
142,493
+0.01(+0.07%)
Dec 21, 2004
10.79
10.89
10.60
10.68
288,116
-0.13(-1.24%)
Dec 20, 2004
10.63
10.81
10.54
10.81
246,022
+0.13(+1.25%)
Dec 17, 2004
10.55
10.68
10.55
10.68
257,114
+0.11(+1.00%)
Dec 16, 2004
10.65
10.70
10.49
10.58
180,037
-0.11(-0.99%)
Dec 15, 2004
10.56
10.72
10.56
10.68
259,816
+0.10(+0.93%)
Dec 14, 2004
10.55
10.58
10.44
10.58
138,796
+0.04(+0.33%)
Dec 13, 2004
10.55
10.55
10.36
10.55
177,477
+0.06(+0.54%)
Dec 10, 2004
10.34
10.55
10.32
10.49
159,416
+0.08(+0.74%)
Dec 09, 2004
10.48
10.48
10.25
10.41
400,319
-0.10(-0.94%)
Dec 08, 2004
10.41
10.55
10.41
10.51
308,025
+0.11(+1.01%)
Dec 07, 2004
10.55
10.57
10.41
10.41
325,517
-0.15(-1.40%)
Dec 06, 2004
10.56
10.60
10.41
10.55
297,644
-0.01(-0.13%)
Dec 03, 2004
10.37
10.58
10.37
10.57
294,515
+0.20(+1.90%)
Dec 02, 2004
10.44
10.44
10.23
10.37
219,429
-0.09(-0.87%)
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
.