$27.23 -0.30 (%) Glatfelter - NYSE

Apr. 1, 2015 | 10:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLT historical data

Date Open High Low Close Volume
3/31/201527.1927.5827.0227.53152,948
3/30/201526.6227.4626.5827.35133,109
3/27/201526.6026.6826.3126.56118,493
3/26/201526.6226.7126.3326.63217,696
3/25/201526.3326.7626.0826.71220,372
3/24/201526.2226.4426.0526.33166,358
3/23/201526.2026.5726.1526.26111,961
3/20/201525.8126.3125.7426.25194,707
3/19/201525.6025.7525.5425.70149,220
3/18/201525.3025.8225.1025.66123,889
3/17/201525.2025.4225.2025.41164,664
3/16/201525.6125.6125.1025.32130,492
3/13/201525.5125.5425.2325.48130,376
3/12/201525.0925.5724.9025.55180,682
3/11/201524.5224.9524.4124.86118,500
3/10/201524.6224.7124.4124.55113,954
3/9/201524.6624.9524.5624.72112,950
3/6/201524.5424.9224.4424.67145,534
3/5/201524.6924.8424.3924.75191,518
3/4/201524.6224.7224.3924.63113,550
3/3/201524.5324.9624.3324.76188,426
3/2/201524.5624.7424.3124.69157,729
2/27/201524.8825.0624.5024.50152,259
2/26/201524.7825.1024.6924.94162,717
2/25/201524.7224.9624.5424.83174,687
2/24/201524.6825.0024.6824.77166,275
2/23/201524.5124.7324.2424.73355,096
2/20/201524.7824.8924.3224.62211,022
2/19/201525.1125.2924.7724.77141,169
2/18/201525.0025.2924.9525.19196,770
2/17/201525.0025.2124.8925.04180,956
2/13/201524.8925.1624.7724.8993,471
2/12/201524.3924.9924.3324.85145,584
2/11/201524.3624.3824.1124.2088,398
2/10/201524.4124.5124.0224.35160,256
2/9/201524.6824.8524.2124.36152,848
2/6/201524.2525.2724.2224.89187,522
2/5/201522.1824.2322.1824.17230,964
2/4/201523.5624.1523.5623.95128,925
2/3/201523.1923.9623.1323.78137,858
2/2/201522.9823.1722.6323.00141,471
1/30/201523.1823.4422.8122.87145,180
1/29/201523.2623.6523.0523.43178,957
1/28/201523.4323.5422.9423.16144,476
1/27/201523.8723.9723.2323.41121,829
1/26/201523.8824.3223.6724.19124,147
1/23/201523.5923.9923.4623.91170,900
1/22/201523.0123.5722.7223.55249,351
1/21/201523.5023.5022.3222.94305,791
1/20/201523.8223.9723.5023.7392,898
1/16/201523.4723.9623.4423.82137,149
1/15/201524.4924.5123.4523.58144,491
1/14/201524.3224.6024.2024.4779,976
1/13/201524.5024.9924.1224.61131,558
1/12/201524.3024.3224.0924.27129,552
1/9/201524.1824.4124.0324.34136,636
1/8/201524.0524.3523.9924.23235,846
1/7/201524.1424.2423.5023.80189,334
1/6/201524.7724.8223.9123.99168,581
1/5/201525.3225.4324.6524.66150,153
1/2/201525.5825.7425.0025.53224,449
12/31/201425.8025.9625.4625.57186,110
12/30/201425.7325.9725.4725.80118,900
12/29/201425.6826.2025.6526.07106,383
12/26/201425.8125.8825.4925.6652,615
12/24/201425.4925.7525.4125.7352,526
12/23/201425.4925.5925.2325.42180,333
12/22/201425.3025.3825.1325.29138,595
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center