$19.93 -3.48 (%) Glatfelter - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLT historical data

Date Open High Low Close Volume
5/2/201623.1423.6522.9323.41235,319
4/29/201622.8723.3522.7222.93282,654
4/28/201623.3323.4422.8723.01177,484
4/27/201623.5123.8123.1223.37224,056
4/26/201622.7423.6022.7423.54202,887
4/25/201622.5422.8221.8122.62266,567
4/22/201622.1122.6422.1122.64132,776
4/21/201622.3522.8922.0922.17150,442
4/20/201622.0322.4521.8922.19139,174
4/19/201621.9222.2021.7521.8774,995
4/18/201621.5721.9621.4921.85119,497
4/15/201621.3121.8921.3121.68140,474
4/14/201621.2421.5820.9921.36132,115
4/13/201620.6021.3020.6021.21118,494
4/12/201620.1820.5420.0020.4595,111
4/11/201620.1020.5920.0220.15111,058
4/8/201619.9120.3019.7420.01140,406
4/7/201620.0520.0519.5919.70397,201
4/6/201620.0920.2719.7120.22132,210
4/5/201620.3620.3620.0020.01170,079
4/4/201620.9320.9620.4520.48148,967
4/1/201620.5820.9520.3720.94143,000
3/31/201620.6220.9320.5720.73204,341
3/30/201620.7920.8420.3020.66187,467
3/29/201619.6820.9419.5820.83227,583
3/28/201619.6219.8019.4519.72170,973
3/24/201619.5119.6519.2919.56196,822
3/23/201619.4020.0319.2419.57250,851
3/22/201619.3619.5619.1219.45171,576
3/21/201619.2519.6919.2519.38447,116
3/18/201619.4819.5619.1919.32393,139
3/17/201618.7419.5018.4019.36235,818
3/16/201618.5518.9118.5518.79157,967
3/15/201619.1519.1518.4818.61135,227
3/14/201619.4019.4519.0319.1596,158
3/11/201619.1519.4518.8819.44132,967
3/10/201619.1519.3518.6718.98105,393
3/9/201619.0419.3519.0119.13101,036
3/8/201619.5519.6918.7518.93161,668
3/7/201618.7619.6718.7619.66180,711
3/4/201618.4219.0018.4218.80181,404
3/3/201618.3118.5518.2618.47124,169
3/2/201618.1618.3017.8818.29203,023
3/1/201618.3918.6318.0018.20254,719
2/29/201617.7418.4617.6418.37377,936
2/26/201617.4417.8017.3317.69246,623
2/25/201617.1017.3016.8617.27249,224
2/24/201617.1317.3916.8317.09182,697
2/23/201617.2817.4916.8017.34507,623
2/22/201617.4517.6517.2517.35258,227
2/19/201617.3817.5917.0617.22394,646
2/18/201617.5617.5716.9617.43253,502
2/17/201617.3417.8317.3417.59332,206
2/16/201617.4217.4216.9017.29267,359
2/12/201616.8217.4816.8217.01354,536
2/11/201616.4617.0216.4616.68420,976
2/10/201617.3117.6716.7216.74369,720
2/9/201616.2318.3616.0717.53465,339
2/8/201614.3015.3414.1515.23362,666
2/5/201614.8014.8914.3714.41204,218
2/4/201614.5014.9314.5014.81217,311
2/3/201614.4314.6014.1714.48146,270
2/2/201614.5814.7214.2214.27209,139
2/1/201614.7214.9614.5614.70312,293
1/29/201614.4414.9414.4414.76420,918
1/28/201614.5614.7214.2614.38147,496
1/27/201614.7914.8314.4414.48186,526
1/26/201614.3215.1014.3214.93287,356
1/25/201615.4615.4614.0914.30178,763
1/22/201615.8516.2115.5615.60248,233
1/21/201615.9816.2915.5915.62195,185
1/20/201615.3916.2014.9916.01203,706
1/19/201616.2216.2215.4115.66174,274
1/15/201615.7016.0915.5116.09199,978
1/14/201615.7916.3015.5916.15170,194
1/13/201616.2216.3515.2915.66299,561
1/12/201616.8116.8115.7616.15278,161
1/11/201617.2217.4916.4816.66201,323
1/8/201618.0218.0217.2217.31243,311
1/7/201618.5818.6217.7917.94364,926
1/6/201618.5718.9718.5318.86267,992
1/5/201618.4718.9518.2718.87205,577
1/4/201618.1018.5317.8318.38193,610
12/31/201518.8618.9718.3118.44138,073
12/30/201519.1119.2218.8018.8998,910
12/29/201518.8319.3318.7319.30114,040
12/28/201519.1719.2218.6818.83134,680
12/24/201519.0119.3318.9019.2982,033
12/23/201519.1219.3018.9319.06103,481
12/22/201519.2319.2718.8719.04128,604
12/21/201518.8119.1918.8119.17186,331
12/18/201519.3819.3818.5818.63524,935
12/17/201519.2719.5219.1819.36325,536
12/16/201517.6919.2117.5219.17318,903
12/15/201516.8817.3616.8817.36146,354
12/14/201516.7316.9316.5616.75255,430
12/11/201516.3416.9016.2816.73265,882
12/10/201516.6516.9616.4416.63114,140
12/9/201516.6816.9516.5816.67148,738
12/8/201516.8616.9716.6016.70137,300
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center