$25.29 +0.02 (%) Glatfelter - NYSE

Dec. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLT historical data

Date Open High Low Close Volume
12/19/201425.1825.3924.6525.27438,760
12/18/201425.3925.3925.0725.17129,078
12/17/201423.9725.1823.8225.11384,122
12/16/201424.0524.4423.8423.87178,707
12/15/201424.2824.4624.0524.15102,722
12/12/201424.4324.4623.9824.24170,005
12/11/201424.8525.3424.6424.73132,188
12/10/201425.5525.7124.6324.70182,038
12/9/201424.6625.7224.5725.69202,983
12/8/201425.2525.5624.8724.90110,282
12/5/201425.2525.5925.2525.38117,831
12/4/201425.4625.6024.9825.28318,155
12/3/201425.3025.6425.1925.47115,465
12/2/201425.0825.6325.0525.3196,339
12/1/201425.2325.3724.9425.08166,374
11/28/201425.6025.6725.3225.3274,056
11/26/201425.5125.5424.8925.53159,825
11/25/201425.5125.7525.3425.45105,325
11/24/201425.2925.5925.2525.53113,211
11/21/201426.2726.4525.2525.30139,254
11/20/201425.3125.9725.2925.92159,723
11/19/201426.0426.1125.1625.47461,237
11/18/201426.8627.0926.2226.25178,744
11/17/201426.7727.0726.7126.83181,533
11/14/201426.9827.0026.6926.80283,735
11/13/201426.9427.1826.6727.00184,394
11/12/201426.6227.0026.6226.90104,096
11/11/201426.5426.8126.4326.70162,670
11/10/201426.3026.5326.2526.52125,905
11/7/201426.4026.4026.1326.28167,051
11/6/201426.3426.5526.1526.41148,529
11/5/201426.4626.5025.9326.28159,886
11/4/201425.1726.5425.1526.45179,205
11/3/201425.2525.2925.1425.18201,658
10/31/201425.1225.3924.9325.23191,657
10/30/201424.5524.8324.4124.70284,964
10/29/201424.8825.0024.3524.56120,120
10/28/201424.0724.9523.8824.90195,481
10/27/201423.7524.0123.4623.95159,243
10/24/201423.8623.9423.5823.91112,854
10/23/201423.5623.9123.4123.79251,054
10/22/201423.5623.7723.3723.41145,725
10/21/201423.1623.6123.1023.48303,051
10/20/201422.7023.2122.5523.15369,299
10/17/201423.6223.6222.7722.83282,504
10/16/201423.3223.6623.2323.40209,236
10/15/201422.7423.8322.5023.70325,370
10/14/201422.8423.2522.7423.08133,452
10/13/201422.2122.9022.1022.62146,894
10/10/201422.2722.7622.1022.24255,242
10/9/201423.0523.0522.3822.44241,816
10/8/201422.4223.1622.1623.05227,996
10/7/201422.4622.7722.3422.50150,381
10/6/201422.5122.5922.3522.55100,832
10/3/201422.5122.6322.3422.45145,091
10/2/201421.9622.4221.9622.31150,798
10/1/201421.7722.0721.3821.95210,369
9/30/201422.4922.6221.9421.95167,308
9/29/201422.5822.7622.4822.49157,512
9/26/201422.7222.9222.6722.8696,738
9/25/201423.0623.2522.4722.70143,617
9/24/201422.9323.2422.7323.13110,686
9/23/201423.0723.1922.8022.94134,459
9/22/201423.2723.4623.0823.20132,475
9/19/201423.9424.1323.2623.27328,674
9/18/201423.8724.2023.8523.93125,561
9/17/201423.9123.9623.6723.85161,327
9/16/201424.2124.2823.9223.94181,120
9/15/201424.5224.5524.1524.2297,748
9/12/201424.7124.7124.3324.57135,946
9/11/201424.5624.8624.5224.71140,494
9/10/201424.9525.0124.6724.72148,445
9/9/201425.1325.1324.8624.90175,928
9/8/201425.1025.2724.9425.20264,886
9/5/201425.0525.2324.7825.16149,133
9/4/201425.3125.3925.1025.15226,848
9/3/201425.4325.5425.2425.34253,220
9/2/201424.9925.5924.8625.34164,473
8/29/201424.9825.0524.7924.9392,569
8/28/201424.9725.1324.8024.95210,773
8/27/201424.6025.0824.5725.03254,952
8/26/201424.3924.5524.2424.54166,070
8/25/201424.5024.5224.2124.33188,048
8/22/201424.2624.3623.8624.33185,185
8/21/201423.5024.4223.1524.30200,602
8/20/201424.1024.1023.3623.53144,492
8/19/201424.4124.6023.9924.23126,245
8/18/201424.4824.5724.1724.3195,497
8/15/201424.6324.7324.0224.20170,064
8/14/201424.2724.4424.1924.42131,130
8/13/201424.3024.3723.9224.26206,619
8/12/201424.2724.4924.0324.21166,218
8/11/201424.3724.5224.0524.37135,689
8/8/201424.1324.4124.0024.22137,217
8/7/201424.4924.6624.1024.18142,825
8/6/201424.0324.6723.7824.34170,727
8/5/201423.9524.2823.8224.10226,244
8/4/201424.0424.3723.7024.07244,677
8/1/201423.8024.0523.5923.85214,693
7/31/201424.1524.1523.6423.80292,332
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center