GLATFELTER PH$15.10

down -0.14


25/5/2012 01:25 PM |  NYSE: GLT |  Industries : Manufacturing / Pulp, Paper, and Paperboard Mills
Type:

GLT historical data

Date Open High Low Close Volume
5/25/2007 13.40 13.55 13.33 13.52 2495
5/29/2007 13.28 13.57 13.28 13.51 3930
5/30/2007 13.45 13.61 13.35 13.61 4264
5/31/2007 14.10 14.10 13.54 13.59 3655
6/1/2007 13.65 14.01 13.60 14.01 7752
6/4/2007 13.99 14.05 13.90 14.03 3494
6/5/2007 14.01 14.10 13.83 13.84 8347
6/6/2007 13.74 13.85 13.68 13.78 4028
6/7/2007 12.92 13.78 12.92 13.59 3703
6/8/2007 13.62 13.85 13.50 13.78 3028
6/11/2007 13.79 13.84 13.61 13.65 3129
6/12/2007 13.60 13.75 13.49 13.53 3087
6/13/2007 13.58 13.65 13.49 13.62 2336
6/14/2007 13.66 13.74 13.49 13.54 2856
6/15/2007 13.67 13.74 13.55 13.70 6939
6/18/2007 13.77 13.93 13.70 13.85 3333
6/19/2007 13.80 13.96 13.77 13.89 4005
6/20/2007 13.90 13.90 13.61 13.63 3803
6/21/2007 13.58 13.62 13.45 13.59 3785
6/22/2007 13.35 13.85 13.25 13.82 8792
6/25/2007 13.82 13.92 13.51 13.53 5092
6/26/2007 13.63 13.63 13.47 13.49 3784
6/27/2007 13.38 13.66 13.31 13.64 3827
6/28/2007 13.64 13.82 13.59 13.75 6443
6/29/2007 13.78 13.96 13.54 13.59 43566
7/2/2007 13.61 13.73 13.55 13.62 10041
7/3/2007 13.63 13.82 13.53 13.79 4594
7/5/2007 13.78 13.95 13.75 13.93 4607
7/6/2007 13.92 14.10 13.91 14.07 4381
7/9/2007 14.05 14.11 13.96 14.07 5347
7/10/2007 14.10 14.54 14.08 14.49 7695
7/11/2007 14.54 14.55 14.28 14.48 5427
7/12/2007 14.55 14.80 14.55 14.80 4234
7/13/2007 14.80 14.93 14.70 14.84 3256
7/16/2007 14.84 14.93 14.69 14.78 5084
7/17/2007 14.78 14.92 14.68 14.69 4021
7/18/2007 14.65 14.74 14.45 14.73 3477
7/19/2007 14.70 14.79 14.66 14.72 2038
7/20/2007 14.66 14.66 14.14 14.30 5456
7/23/2007 14.31 14.57 14.31 14.44 3367
7/24/2007 14.24 14.24 13.99 14.06 5099
7/25/2007 14.14 14.16 13.75 13.96 5132
7/26/2007 13.71 13.87 13.41 13.50 6586
7/27/2007 13.50 13.72 13.27 13.28 5614
7/30/2007 13.25 13.72 13.22 13.45 6121
7/31/2007 13.58 13.64 13.37 13.43 3601
8/1/2007 13.38 13.53 13.10 13.38 5514
8/2/2007 13.50 13.86 13.30 13.62 5723
8/3/2007 13.53 13.58 13.09 13.16 4062
8/6/2007 13.13 14.05 12.47 14.03 8034
8/7/2007 14.03 14.75 13.42 14.27 13550
8/8/2007 14.60 15.25 14.41 14.62 19329
8/9/2007 14.61 14.85 14.33 14.40 20680
8/10/2007 14.54 15.07 13.95 14.08 15707
8/13/2007 14.08 14.23 13.68 13.89 5775
8/14/2007 13.84 14.14 13.73 13.90 2716
8/15/2007 13.91 14.26 13.61 13.65 4131
8/16/2007 13.65 14.28 13.65 14.16 7202
8/17/2007 15.50 15.50 14.29 14.49 6494
8/20/2007 14.54 14.77 14.42 14.64 4483
8/21/2007 14.59 14.84 14.59 14.68 2460
8/22/2007 14.83 14.83 14.39 14.58 3289
8/28/2007 14.50 14.65 14.35 14.48 3504
8/29/2007 14.51 14.62 14.46 14.60 2236
8/30/2007 14.45 14.96 14.45 14.73 1999
8/31/2007 14.92 15.07 14.75 14.76 3817
9/4/2007 14.73 15.03 14.66 15.00 4050
9/5/2007 14.98 15.40 14.90 14.96 4086
9/6/2007 15.02 15.15 14.90 15.00 2948
9/7/2007 14.75 14.88 14.66 14.88 2878
9/10/2007 14.94 15.03 14.43 14.54 3171
9/11/2007 14.60 14.91 14.58 14.74 2389
9/12/2007 14.70 14.70 14.43 14.54 1782
9/13/2007 14.51 14.72 14.42 14.57 1567
9/14/2007 14.41 14.74 14.41 14.73 1595
9/17/2007 14.67 14.86 14.57 14.75 4710
9/18/2007 14.84 15.23 14.76 15.20 3735
9/19/2007 15.39 15.57 15.37 15.44 4113
9/20/2007 15.35 15.50 15.21 15.44 2532
9/21/2007 15.59 15.59 15.11 15.15 3085
9/24/2007 15.13 15.58 15.06 15.37 1637
9/25/2007 15.25 15.25 14.93 15.01 2675
9/26/2007 15.11 15.11 14.85 15.05 1709
9/27/2007 15.15 15.20 15.00 15.15 2550
9/28/2007 15.15 15.19 14.77 14.84 2267
10/1/2007 14.81 15.16 14.77 15.10 2457
10/2/2007 15.10 15.22 14.99 15.17 2203
10/3/2007 15.03 15.10 14.79 14.93 1965
10/4/2007 15.00 15.03 14.88 14.96 1431
10/5/2007 15.09 15.54 15.01 15.36 2429
10/8/2007 15.36 15.44 15.04 15.23 1970
10/9/2007 15.24 15.54 15.23 15.54 1515
10/10/2007 15.50 15.56 15.20 15.54 1799
10/11/2007 15.60 15.75 15.32 15.57 1756
10/12/2007 15.57 15.77 15.49 15.66 1996
10/15/2007 15.61 15.73 15.26 15.51 1835
10/16/2007 15.44 15.64 15.33 15.47 1309
10/17/2007 15.65 15.69 15.12 15.40 2135
10/18/2007 15.35 15.40 15.26 15.40 2318
10/19/2007 15.35 15.35 14.60 14.63 2893
Sponsored links
Recent Analysis
Trading Center
Partner Links