Glatfelter $23.80

down 0.00


31/7/2014 04:02 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
7/31/201424.1524.1523.6423.80286,589
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
4/29/201424.3624.9224.0724.77242,118
4/28/201424.6624.8524.1224.38166,090
4/25/201424.9824.9924.4724.60222,416
4/24/201425.4225.4224.6425.02279,314
4/23/201425.7925.8025.2325.25195,923
4/22/201425.7325.9825.6025.78170,397
4/21/201425.6725.8825.4425.66196,269
4/17/201425.5125.9225.5025.73127,061
4/16/201425.8225.8525.5025.51167,138
4/15/201425.7925.9725.3425.75161,076
4/14/201425.9525.9625.5325.79205,290
4/11/201426.0726.2125.6025.67324,303
4/10/201426.6426.7526.3826.41235,697
4/9/201426.7726.8526.5326.74180,291
4/8/201426.3126.7926.1026.63223,459
4/7/201426.6626.8225.9126.26330,293
4/4/201427.3627.5426.6326.68306,354
4/3/201427.4127.4727.2027.30233,583
4/2/201427.2727.5127.2427.33130,681
4/1/201427.1327.3526.9527.22381,519
3/31/201427.2227.3526.8727.22271,150
3/28/201426.8427.2526.8427.00202,812
3/27/201426.9626.9926.5226.83236,776
3/26/201427.7427.8426.9126.92185,718
3/25/201427.7027.9127.3627.57283,910
3/24/201428.7228.8227.5527.55309,013
3/21/201428.8829.2528.5728.64281,728
3/20/201428.7428.8828.5828.67107,939
3/19/201428.7228.9328.5828.75261,568
3/18/201428.5028.7828.4028.67131,832
3/17/201428.5028.8928.3428.54249,959
3/14/201428.3428.7028.1928.41195,394
3/13/201429.0829.0828.3328.42230,487
3/12/201428.9329.1028.6928.93205,709
3/11/201429.7929.8028.8829.00288,892
Trading Center