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 (%)
May 08, 2023
3.480
3.630
3.420
3.550
529,416
+0.10(+2.90%)
May 05, 2023
3.720
3.720
3.230
3.450
556,005
-0.20(-5.48%)
May 04, 2023
4.120
4.190
3.465
3.650
644,161
-0.71(-16.28%)
May 03, 2023
4.320
4.580
4.320
4.360
523,116
+0.05(+1.16%)
May 02, 2023
4.350
4.390
4.020
4.310
599,087
-0.08(-1.82%)
May 01, 2023
4.540
4.585
4.360
4.390
405,542
-0.13(-2.88%)
Apr 28, 2023
4.410
4.570
4.340
4.520
345,107
+0.11(+2.49%)
Apr 27, 2023
4.210
4.480
4.200
4.410
299,822
+0.16(+3.76%)
Apr 26, 2023
4.280
4.355
4.190
4.250
315,257
-0.04(-0.93%)
Apr 25, 2023
4.220
4.420
4.140
4.290
722,564
-0.05(-1.15%)
Apr 24, 2023
4.150
4.345
4.070
4.340
742,677
+0.25(+6.11%)
Apr 21, 2023
3.890
4.130
3.860
4.090
442,563
+0.21(+5.41%)
Apr 20, 2023
3.710
3.905
3.640
3.880
304,365
+0.11(+2.92%)
Apr 19, 2023
3.720
3.830
3.685
3.770
330,348
+0.02(+0.53%)
Apr 18, 2023
3.660
3.750
3.610
3.750
380,444
+0.09(+2.46%)
Apr 17, 2023
3.620
3.680
3.570
3.660
225,148
+0.05(+1.39%)
Apr 14, 2023
3.690
3.770
3.570
3.610
338,215
-0.08(-2.17%)
Apr 13, 2023
3.550
3.690
3.510
3.690
241,521
+0.16(+4.53%)
Apr 12, 2023
3.580
3.650
3.510
3.530
363,045
-0.02(-0.56%)
Apr 11, 2023
3.360
3.585
3.350
3.550
359,514
+0.21(+6.29%)
Apr 10, 2023
3.160
3.340
3.160
3.340
396,658
+0.17(+5.36%)
Apr 06, 2023
3.210
3.210
3.150
3.170
189,334
-0.03(-0.94%)
Apr 05, 2023
3.140
3.230
3.130
3.200
197,591
-0.03(-0.93%)
Apr 04, 2023
3.350
3.350
3.165
3.230
341,295
-0.13(-3.87%)
Apr 03, 2023
3.320
3.560
3.320
3.360
820,528
+0.17(+5.33%)
Mar 31, 2023
3.070
3.195
3.070
3.190
394,179
+0.15(+4.93%)
Mar 30, 2023
3.150
3.205
3.040
3.040
222,396
-0.08(-2.56%)
Mar 29, 2023
3.030
3.120
2.955
3.120
760,729
+0.13(+4.35%)
Mar 28, 2023
2.980
3.055
2.940
2.990
301,650
-0.02(-0.66%)
Mar 27, 2023
2.850
3.040
2.780
3.010
374,628
+0.23(+8.27%)
Mar 24, 2023
2.720
2.780
2.650
2.780
616,120
+0.02(+0.72%)
Mar 23, 2023
2.780
2.800
2.705
2.760
542,329
+0.01(+0.36%)
Mar 22, 2023
2.730
2.910
2.700
2.750
575,057
+0.01(+0.36%)
Mar 21, 2023
2.780
2.870
2.720
2.740
669,015
+0.05(+1.86%)
Mar 20, 2023
2.720
2.790
2.670
2.690
549,908
-0.02(-0.74%)
Mar 17, 2023
2.770
2.800
2.650
2.710
1,586,508
-0.09(-3.21%)
Mar 16, 2023
2.890
2.910
2.740
2.800
938,082
-0.18(-6.04%)
Mar 15, 2023
2.950
3.030
2.890
2.980
539,769
-0.08(-2.61%)
Mar 14, 2023
3.280
3.360
2.990
3.060
636,837
-0.10(-3.16%)
Mar 13, 2023
3.110
3.190
2.970
3.160
793,713
-0.05(-1.56%)
Mar 10, 2023
3.500
3.520
3.180
3.210
621,097
-0.32(-9.07%)
Mar 09, 2023
3.590
3.700
3.510
3.530
551,580
-0.05(-1.40%)
Mar 08, 2023
3.610
3.650
3.520
3.580
384,854
-0.02(-0.56%)
Mar 07, 2023
3.660
3.680
3.530
3.600
342,476
-0.06(-1.64%)
Mar 06, 2023
3.770
3.820
3.620
3.660
670,176
-0.09(-2.40%)
Mar 03, 2023
3.720
3.840
3.690
3.750
336,470
+0.06(+1.63%)
Mar 02, 2023
3.630
3.720
3.540
3.690
340,193
-0.02(-0.54%)
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
.