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
)
1.700
+0.020 (+1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 31, 2005
8.157
8.157
7.876
7.876
245,880
-0.27(-3.28%)
May 27, 2005
8.044
8.185
8.016
8.143
154,154
+0.11(+1.31%)
May 26, 2005
7.953
8.298
7.953
8.037
222,557
+0.09(+1.15%)
May 25, 2005
8.122
8.122
7.946
7.946
193,689
-0.24(-2.92%)
May 24, 2005
8.227
8.248
8.115
8.185
257,256
-0.03(-0.34%)
May 23, 2005
8.234
8.301
8.136
8.213
137,943
+0.01(+0.17%)
May 20, 2005
8.192
8.284
8.115
8.199
223,410
-0.02(-0.26%)
May 19, 2005
8.227
8.291
8.122
8.220
219,855
-0.01(-0.09%)
May 18, 2005
8.108
8.354
8.108
8.227
249,577
+0.17(+2.09%)
May 17, 2005
7.925
8.199
7.862
8.059
142,351
+0.08(+0.97%)
May 16, 2005
7.791
8.009
7.770
7.981
163,398
+0.19(+2.44%)
May 13, 2005
7.911
8.023
7.700
7.791
351,968
-0.11(-1.34%)
May 12, 2005
8.115
8.157
7.883
7.897
288,969
-0.22(-2.69%)
May 11, 2005
8.227
8.255
8.052
8.115
259,389
-0.07(-0.86%)
May 10, 2005
8.087
8.185
8.009
8.185
344,573
+0.03(+0.34%)
May 09, 2005
8.171
8.171
8.030
8.157
263,798
-0.04(-0.43%)
May 06, 2005
8.333
8.431
8.150
8.192
359,789
-0.08(-0.94%)
May 05, 2005
8.375
8.424
8.122
8.270
166,100
-0.15(-1.84%)
May 04, 2005
8.361
8.473
8.213
8.424
213,598
+0.13(+1.53%)
May 03, 2005
8.255
8.424
8.185
8.298
202,932
+0.05(+0.60%)
May 02, 2005
8.431
8.431
8.009
8.248
319,117
-0.14(-1.68%)
Apr 29, 2005
8.115
8.410
7.791
8.389
508,114
+0.28(+3.47%)
Apr 28, 2005
8.558
8.565
8.108
8.108
734,795
-0.44(-5.18%)
Apr 27, 2005
9.043
9.043
8.410
8.551
939,577
-0.49(-5.44%)
Apr 26, 2005
9.141
9.704
8.832
9.043
850,554
-0.78(-7.95%)
Apr 25, 2005
9.746
9.845
9.563
9.824
228,388
+0.11(+1.16%)
Apr 22, 2005
9.950
9.950
9.613
9.711
238,058
-0.24(-2.40%)
Apr 21, 2005
9.915
10.06
9.788
9.950
320,824
+0.12(+1.22%)
Apr 20, 2005
9.809
9.936
9.767
9.831
344,857
+0.00(+0.00%)
Apr 19, 2005
9.704
9.908
9.599
9.831
136,947
+0.13(+1.30%)
Apr 18, 2005
9.549
9.809
9.458
9.704
102,390
+0.15(+1.62%)
Apr 15, 2005
9.739
9.936
9.521
9.549
243,889
-0.19(-1.95%)
Apr 14, 2005
9.985
10.10
9.732
9.739
146,049
-0.27(-2.74%)
Apr 13, 2005
10.33
10.33
10.01
10.01
194,684
-0.31(-3.00%)
Apr 12, 2005
10.14
10.40
10.04
10.32
179,183
+0.18(+1.80%)
Apr 11, 2005
10.16
10.23
10.13
10.14
151,737
-0.06(-0.55%)
Apr 08, 2005
10.34
10.34
10.16
10.20
162,971
-0.15(-1.49%)
Apr 07, 2005
10.27
10.50
10.25
10.35
115,758
+0.06(+0.55%)
Apr 06, 2005
10.34
10.44
10.29
10.29
109,785
-0.02(-0.20%)
Apr 05, 2005
10.27
10.36
10.18
10.32
185,156
+0.03(+0.27%)
Apr 04, 2005
10.16
10.33
10.16
10.29
210,896
-0.11(-1.08%)
Apr 01, 2005
10.35
10.48
10.20
10.40
246,448
+0.03(+0.27%)
Mar 31, 2005
10.26
10.39
10.22
10.37
198,524
+0.08(+0.75%)
Mar 30, 2005
10.14
10.32
10.14
10.29
247,444
+0.15(+1.53%)
Mar 29, 2005
10.23
10.44
10.14
10.14
356,661
-0.11(-1.10%)
Mar 28, 2005
10.16
10.34
10.09
10.25
230,948
+0.15(+1.53%)
Mar 24, 2005
10.46
10.62
10.10
10.10
347,133
-0.41(-3.95%)
Mar 23, 2005
10.24
10.52
10.22
10.51
254,412
+0.27(+2.68%)
Mar 22, 2005
10.38
10.45
10.21
10.24
291,813
-0.14(-1.36%)
Mar 21, 2005
10.51
10.51
10.27
10.38
165,247
-0.18(-1.67%)
Mar 18, 2005
10.48
10.58
10.34
10.55
587,324
+0.11(+1.01%)
Mar 17, 2005
10.32
10.46
10.27
10.45
180,037
+0.15(+1.43%)
Mar 16, 2005
10.41
10.47
10.28
10.30
300,346
-0.11(-1.08%)
Mar 15, 2005
10.30
10.44
10.27
10.41
306,745
+0.15(+1.51%)
Mar 14, 2005
10.20
10.34
10.15
10.26
214,593
+0.11(+1.11%)
Mar 11, 2005
10.01
10.20
9.999
10.15
158,705
+0.17(+1.69%)
Mar 10, 2005
10.10
10.20
9.950
9.978
153,301
-0.09(-0.91%)
Mar 09, 2005
10.18
10.27
10.01
10.07
182,454
-0.11(-1.10%)
Mar 08, 2005
10.34
10.36
10.14
10.18
284,418
-0.15(-1.50%)
Mar 07, 2005
10.61
10.61
10.32
10.34
338,458
-0.27(-2.58%)
Mar 04, 2005
10.41
10.69
10.41
10.61
375,859
+0.25(+2.44%)
Mar 03, 2005
10.22
10.38
10.08
10.36
304,896
+0.15(+1.52%)
Mar 02, 2005
10.20
10.39
9.704
10.20
530,867
-0.39(-3.72%)
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
.