$18.21 +2.98 (%) Glatfelter - NYSE

Feb. 9, 2016 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLT historical data

Date Open High Low Close Volume
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
12/7/201517.0917.2416.6817.04121,752
12/4/201516.5417.2016.5117.05218,249
12/3/201516.9616.9916.5916.60160,758
12/2/201517.2817.3916.8316.89128,307
12/1/201517.8118.2617.2917.32281,609
11/30/201518.0318.1317.7717.79143,833
11/27/201517.6017.9817.5617.96209,020
11/25/201517.6217.7417.4617.65170,107
11/24/201517.5617.8017.4917.60241,965
11/23/201517.5617.7317.3917.65136,141
11/20/201517.3017.6817.2317.63253,320
11/19/201517.0517.4317.0117.19109,434
11/18/201516.6917.0716.6817.02155,156
11/17/201516.8817.2016.6316.68140,263
11/16/201517.1117.1316.8116.88120,135
11/13/201517.1117.3316.9417.0797,136
11/12/201517.5917.6517.2117.23142,011
11/11/201517.8218.0617.7117.72130,307
11/10/201517.7317.9317.5217.83122,029
11/9/201517.8217.8217.6117.67147,445
11/6/201517.0017.8216.9517.82171,944
11/5/201517.0817.2816.8717.08243,878
11/4/201517.7718.0017.0117.05201,466
11/3/201519.3119.5917.5417.81320,229
11/2/201519.3920.0919.2519.85141,851
10/30/201519.6019.6919.3219.40214,782
10/29/201519.5319.6419.3619.5475,700
10/28/201518.7119.6118.7119.59128,137
10/27/201519.1519.1618.4818.63138,982
10/26/201519.3719.4519.0419.1898,170
10/23/201519.4619.6419.2219.49104,473
10/22/201518.6819.2418.6219.2497,718
10/21/201519.1119.1118.6018.6398,651
10/20/201518.8619.1418.8319.13102,775
10/19/201518.8118.9418.7518.9182,382
10/16/201519.1919.1918.6618.93119,099
10/15/201518.8119.1318.5719.12104,866
10/14/201518.6319.0518.4618.78116,160
10/13/201518.7519.0218.5718.6098,754
10/12/201518.9819.0418.5318.87105,510
10/9/201518.7519.1118.6518.95153,546
10/8/201518.0518.7418.0418.66174,384
10/7/201517.9918.1417.7518.08237,344
10/6/201517.9518.0917.7517.85206,544
10/5/201517.4218.0117.4218.01147,109
10/2/201517.0617.3316.8617.33151,317
10/1/201517.1417.3216.9817.17133,804
9/30/201517.1317.2917.0317.22198,139
9/29/201517.1017.1216.9417.05113,932
9/28/201517.2117.2617.0417.10131,513
9/25/201517.1617.4717.0217.32178,116
9/24/201516.9417.1316.7817.08123,525
9/23/201517.1017.1816.8017.03171,284
9/22/201517.2217.2917.0117.06140,658
9/21/201517.4617.5217.3217.3492,709
9/18/201517.2217.6017.1917.40242,919
9/17/201517.3417.5917.3317.38223,705
9/16/201517.3017.4517.3017.33163,198
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center