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
)
1.650
UNCHANGED
Streaming Delayed Price
Updated: 2:35 PM EDT, May 6, 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 03, 2024
1.690
1.735
1.640
1.650
244,059
-0.04(-2.37%)
May 02, 2024
1.560
1.720
1.520
1.690
374,658
+0.20(+13.42%)
May 01, 2024
1.460
1.590
1.430
1.490
315,743
+0.06(+4.20%)
Apr 30, 2024
1.490
1.500
1.430
1.430
258,070
-0.07(-4.67%)
Apr 29, 2024
1.530
1.545
1.490
1.500
156,930
+0.01(+0.67%)
Apr 26, 2024
1.470
1.520
1.460
1.490
151,584
+0.01(+0.68%)
Apr 25, 2024
1.540
1.550
1.480
1.480
251,595
-0.07(-4.52%)
Apr 24, 2024
1.610
1.610
1.545
1.550
225,899
-0.07(-4.32%)
Apr 23, 2024
1.530
1.665
1.530
1.620
196,233
+0.08(+5.19%)
Apr 22, 2024
1.530
1.580
1.500
1.540
144,778
-0.01(-0.65%)
Apr 19, 2024
1.440
1.550
1.440
1.550
291,355
+0.08(+5.44%)
Apr 18, 2024
1.560
1.560
1.430
1.470
361,099
-0.01(-0.68%)
Apr 17, 2024
1.600
1.630
1.480
1.480
310,222
-0.12(-7.50%)
Apr 16, 2024
1.650
1.660
1.600
1.600
630,834
-0.06(-3.61%)
Apr 15, 2024
1.710
1.754
1.640
1.660
532,460
-0.02(-1.19%)
Apr 12, 2024
1.760
1.800
1.670
1.680
414,349
-0.09(-5.08%)
Apr 11, 2024
1.800
1.800
1.735
1.770
276,382
+0.00(+0.00%)
Apr 10, 2024
1.770
1.820
1.740
1.770
322,667
-0.07(-3.80%)
Apr 09, 2024
1.810
1.890
1.810
1.840
263,068
+0.06(+3.37%)
Apr 08, 2024
1.780
1.830
1.740
1.780
588,493
-0.01(-0.56%)
Apr 05, 2024
1.860
1.860
1.760
1.790
240,049
-0.05(-2.72%)
Apr 04, 2024
1.860
2.015
1.840
1.840
511,874
-0.01(-0.54%)
Apr 03, 2024
1.790
1.900
1.790
1.850
321,030
+0.03(+1.65%)
Apr 02, 2024
1.910
1.910
1.810
1.820
543,681
-0.11(-5.70%)
Apr 01, 2024
2.010
2.010
1.920
1.930
440,855
-0.07(-3.50%)
Mar 28, 2024
1.920
2.035
2.035
2.000
399,230
+0.10(+5.26%)
Mar 27, 2024
1.750
1.910
1.750
1.900
342,183
+0.14(+7.95%)
Mar 26, 2024
1.800
1.800
1.740
1.760
280,767
-0.04(-2.22%)
Mar 25, 2024
1.820
1.990
1.750
1.800
389,543
+0.04(+2.27%)
Mar 22, 2024
1.800
1.860
1.725
1.760
306,595
-0.05(-2.76%)
Mar 21, 2024
1.840
1.880
1.715
1.810
619,703
-0.03(-1.63%)
Mar 20, 2024
1.690
1.890
1.680
1.840
546,238
+0.15(+8.88%)
Mar 19, 2024
1.760
1.820
1.650
1.690
600,270
-0.06(-3.43%)
Mar 18, 2024
1.790
1.820
1.680
1.750
679,042
-0.02(-1.13%)
Mar 15, 2024
1.810
1.890
1.690
1.770
3,219,597
-0.09(-4.84%)
Mar 14, 2024
1.890
1.910
1.715
1.860
591,259
-0.05(-2.62%)
Mar 13, 2024
1.970
1.980
1.885
1.910
430,364
-0.03(-1.55%)
Mar 12, 2024
2.010
2.010
1.895
1.940
664,181
-0.06(-3.00%)
Mar 11, 2024
2.100
2.100
1.960
2.000
1,108,602
-0.12(-5.66%)
Mar 08, 2024
2.190
2.290
2.100
2.120
414,870
+0.01(+0.47%)
Mar 07, 2024
2.060
2.150
2.055
2.110
674,291
+0.09(+4.46%)
Mar 06, 2024
2.090
2.105
2.010
2.020
387,690
-0.04(-1.94%)
Mar 05, 2024
2.110
2.160
2.030
2.060
316,618
-0.05(-2.37%)
Mar 04, 2024
2.230
2.260
2.050
2.110
522,016
-0.14(-6.22%)
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
.