Glatfelter $23.27

down -0.66


19/9/2014 04:00 PM  |  NYSE : GLT  
Industries : Consumer Non-durables / Paper & Paper Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLT historical data

Date Open High Low Close Volume
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
7/30/201424.5724.8824.1724.48278,404
7/29/201423.9624.7722.8324.60398,561
7/28/201424.7725.0524.6024.69183,186
7/25/201424.7224.9024.5024.79150,574
7/24/201424.6225.2724.5624.93199,577
7/23/201424.2524.7224.1424.61115,296
7/22/201424.8224.8224.1324.19148,958
7/21/201424.6224.8224.4124.65103,839
7/18/201424.6124.9024.6124.88207,414
7/17/201424.8625.0624.1524.65251,002
7/16/201425.4725.4724.9925.01107,780
7/15/201425.5325.6225.2925.32119,759
7/14/201425.4325.6225.1825.45173,985
7/11/201425.4125.6225.0125.15139,643
7/10/201425.3225.6225.0425.49108,771
7/9/201426.0326.1825.6625.7798,775
7/8/201425.9726.0325.6826.00252,826
7/7/201426.5926.7125.9326.05146,758
7/3/201426.3726.7126.3726.7175,245
7/2/201427.0127.0926.2226.23214,403
7/1/201426.5327.1926.5327.09213,501
6/30/201426.6126.8526.3226.53242,984
6/27/201426.1526.7826.1526.74781,639
6/26/201426.6526.8426.1926.30212,261
6/25/201426.4926.9126.3926.61176,261
6/24/201426.7327.2726.5626.58242,931
6/23/201426.8826.9426.4926.82206,556
6/20/201427.0027.2626.7326.76480,076
6/19/201427.0527.1426.7626.88215,374
6/18/201427.0427.1326.7527.04138,857
6/17/201426.5227.0126.4927.00221,967
6/16/201426.3126.6526.2826.62114,852
6/13/201426.5426.6026.1126.42110,784
6/12/201426.3826.4926.1326.43253,540
6/11/201426.4326.6426.2826.48334,028
6/10/201426.9527.0926.4026.59188,279
6/9/201426.9827.3526.9227.10124,022
6/6/201427.0527.4926.8827.02126,233
6/5/201426.0926.9926.0126.93129,958
6/4/201426.2426.5526.0426.05270,665
6/3/201426.1226.4826.0026.31384,068
6/2/201426.4226.4225.8126.20287,476
5/30/201426.2026.4725.9026.32410,497
5/29/201426.1426.2825.9726.1885,416
5/28/201426.1526.1925.9626.10159,839
5/27/201426.1826.3826.0326.19178,847
5/23/201425.9226.1925.7626.17116,562
5/22/201425.8026.0725.6525.84145,171
5/21/201425.7126.0425.5125.77201,140
5/20/201426.1326.1325.5325.69339,394
5/19/201425.7026.5725.6726.21165,557
5/16/201425.6625.9125.6025.85136,436
5/15/201425.8626.1525.4725.72445,322
5/14/201426.1326.2525.9125.98236,375
5/13/201426.6126.7526.0726.22195,734
5/12/201426.2026.8926.2026.68257,210
5/9/201425.8626.2125.7526.16199,991
5/8/201426.0926.5525.8325.99198,689
5/7/201425.9526.0825.6126.07207,519
5/6/201425.9526.1025.7525.94376,835
5/5/201426.0026.2125.3625.95265,145
5/2/201426.4226.6525.9326.26319,485
5/1/201425.4826.1924.9726.19465,854
4/30/201424.8125.5324.6325.52333,298
Trading Center