$22.19 -0.49 (%) Glatfelter - NYSE

Jun. 29, 2015 | 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
6/29/201522.4522.6822.1722.19147,798
6/26/201522.4522.7222.1922.68656,035
6/25/201522.4222.4222.1222.36120,277
6/24/201522.3522.5422.2522.33152,689
6/23/201522.1722.4722.0522.35176,402
6/22/201522.1022.1921.8122.11189,897
6/19/201522.2722.4022.0522.16241,809
6/18/201522.1322.4322.1122.20103,942
6/17/201522.3522.5022.0922.1275,697
6/16/201522.0022.5521.9622.40125,783
6/15/201522.2922.4822.0122.05174,913
6/12/201522.7822.8022.5722.58109,849
6/11/201522.9322.9822.6922.8084,509
6/10/201522.9523.1822.7522.88160,330
6/9/201522.9523.0022.6122.79107,731
6/8/201523.2223.2922.9022.9266,128
6/5/201523.3623.3623.0023.3172,956
6/4/201523.4123.4123.1123.3378,758
6/3/201523.2323.5723.0123.5588,557
6/2/201523.4923.4923.0023.14207,614
6/1/201523.6324.0323.1823.63122,746
5/29/201523.5523.7523.1523.49125,141
5/28/201523.2823.6723.2823.63122,436
5/27/201523.0323.4822.9123.44106,049
5/26/201523.5523.5622.7523.08174,293
5/22/201523.8624.0323.5223.68107,375
5/21/201524.3824.4223.9523.97116,763
5/20/201524.4724.4924.2224.46124,434
5/19/201524.6224.7324.3524.48136,657
5/18/201524.4224.7524.2624.61138,215
5/15/201524.8124.9124.3824.5077,281
5/14/201524.5424.9124.4824.83120,376
5/13/201524.5324.6424.2224.3863,755
5/12/201524.4624.6324.0124.46103,205
5/11/201524.7324.8324.5924.6379,535
5/8/201524.7825.0924.5724.71108,176
5/7/201524.7124.7124.4424.60111,878
5/6/201524.5424.7524.2724.72143,599
5/5/201524.8825.1223.8324.54206,213
5/4/201524.9925.2724.8225.12138,702
5/1/201524.8125.1024.7124.87114,219
4/30/201525.0925.3724.8024.80193,402
4/29/201525.3925.5425.2725.3270,601
4/28/201525.3825.7025.2425.59167,143
4/27/201525.4825.6425.0125.42119,685
4/24/201525.5025.5725.3025.4687,510
4/23/201525.4925.5925.3025.4893,235
4/22/201525.8625.8625.5225.56146,463
4/21/201526.3826.4425.8325.86140,627
4/20/201526.1826.5626.0526.3271,230
4/17/201526.1126.1325.6726.03158,188
4/16/201526.3326.5626.1726.3477,724
4/15/201526.5326.8226.2926.46105,744
4/14/201526.5826.6326.2426.4995,065
4/13/201526.8426.9126.4926.60118,223
4/10/201526.9527.0826.8526.89170,683
4/9/201526.8927.1526.5826.83168,556
4/8/201526.8427.2526.7226.96205,775
4/7/201527.2127.3326.6526.84227,755
4/6/201526.9127.4026.8727.24170,211
4/2/201527.0327.3827.0327.16240,129
4/1/201527.3327.3626.7827.08228,612
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!