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
)
1.810
+0.080 (+4.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 24, 2024
1.750
1.845
1.730
1.810
224,171
+0.08(+4.62%)
May 23, 2024
1.700
1.775
1.660
1.730
321,414
+0.00(+0.00%)
May 22, 2024
1.720
1.790
1.690
1.730
265,298
+0.00(+0.00%)
May 21, 2024
1.710
1.740
1.660
1.730
104,952
+0.01(+0.58%)
May 20, 2024
1.710
1.725
1.690
1.720
101,873
+0.02(+1.18%)
May 17, 2024
1.690
1.720
1.660
1.700
140,820
+0.02(+1.19%)
May 16, 2024
1.710
1.710
1.650
1.680
122,731
-0.02(-1.18%)
May 15, 2024
1.740
1.770
1.690
1.700
178,518
-0.04(-2.30%)
May 14, 2024
1.640
1.850
1.640
1.740
356,565
+0.15(+9.43%)
May 13, 2024
1.650
1.705
1.570
1.590
157,811
-0.04(-2.45%)
May 10, 2024
1.730
1.730
1.610
1.630
199,073
-0.10(-5.78%)
May 09, 2024
1.610
1.730
1.600
1.730
328,905
+0.03(+1.76%)
May 08, 2024
1.670
1.720
1.650
1.700
204,339
+0.03(+1.80%)
May 07, 2024
1.600
1.710
1.600
1.670
186,839
+0.04(+2.45%)
May 06, 2024
1.690
1.700
1.590
1.630
125,941
-0.02(-1.21%)
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%)
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
.