$21.92 -0.06 (%) Glatfelter - New York Stock Exchange, Inc.

Sep. 28, 2016 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLT historical data

Date Open High Low Close Volume
9/27/201621.9122.2321.7121.98207,654
9/26/201622.3122.4021.9922.02106,628
9/23/201622.3122.5622.2922.3194,786
9/22/201622.5622.7822.3022.43227,276
9/21/201622.1922.5122.0822.35204,473
9/20/201622.1622.2221.9822.05118,641
9/19/201622.0422.2021.8522.0572,451
9/16/201621.6722.0021.5621.88232,849
9/15/201621.7921.9521.6821.7166,781
9/14/201621.8321.9321.6121.7285,128
9/13/201622.3422.4521.5921.76118,614
9/12/201622.4722.6622.2122.47125,384
9/9/201623.0323.0522.5322.55157,776
9/8/201623.2523.4323.1323.39110,454
9/7/201622.6423.3022.6023.28131,135
9/6/201622.5822.6822.2522.6875,386
9/2/201622.4022.4722.1222.47106,097
9/1/201622.1522.2921.9722.22147,817
8/31/201622.4622.4621.9522.17104,964
8/30/201622.1622.4822.1622.4479,831
8/29/201622.0422.3121.9522.1869,781
8/26/201622.1922.4421.9522.0671,167
8/25/201621.6022.1921.5022.08121,436
8/24/201621.7721.8821.4621.70106,178
8/23/201621.4521.8121.4521.79129,330
8/22/201621.1621.6020.9521.40135,812
8/19/201621.3421.3421.1021.27112,053
8/18/201621.0621.4020.9421.40165,002
8/17/201620.9521.1720.8820.9590,399
8/16/201621.1421.3521.0121.0267,991
8/15/201621.1421.4321.0221.1371,979
8/12/201621.3521.4420.7021.0475,317
8/11/201621.3221.5521.1821.4670,013
8/10/201621.2221.2920.9421.2870,069
8/9/201621.3921.5521.0521.1168,241
8/8/201621.3721.4421.1421.4365,980
8/5/201621.6221.9821.3321.34142,717
8/4/201621.2021.4821.1921.44164,070
8/3/201621.3121.5220.9521.20116,473
8/2/201621.3722.6621.0521.27276,465
8/1/201620.6621.0220.5820.88102,201
7/29/201621.0421.0420.6120.66282,520
7/28/201621.2921.2920.7421.01108,107
7/27/201620.7821.3320.7821.28104,076
7/26/201620.0320.6919.9720.6987,048
7/25/201620.1220.2820.0020.03120,525
7/22/201620.3920.6219.9620.2084,324
7/21/201620.3220.6420.3220.41168,809
7/20/201620.8020.8020.3620.36102,793
7/19/201621.0921.3420.8020.8083,979
7/18/201621.2421.2520.9621.12101,186
7/15/201621.1821.4720.9921.26143,006
7/14/201621.2021.3420.9320.98123,655
7/13/201621.1421.2520.8020.92159,940
7/12/201620.3121.1620.3021.01125,657
7/11/201620.0920.1419.9020.03181,490
7/8/201619.5619.9419.4919.9193,337
7/7/201619.5019.7519.3119.33174,568
7/6/201619.2619.5019.2019.43130,653
7/5/201619.7119.7719.1619.29130,346
7/1/201619.5319.8419.4219.80126,711
6/30/201618.9819.5618.9419.56461,773
6/29/201618.6518.9918.5918.90216,787
6/28/201619.0419.2018.5018.53148,122
6/27/201619.3619.4218.7118.88203,370
6/24/201620.1920.3819.5519.66309,094
6/23/201620.7721.1720.7621.1493,479
6/22/201620.6020.6520.3720.45117,421
6/21/201621.2921.3420.4620.53142,522
6/20/201620.7621.3820.7121.16161,126
6/17/201620.4720.5820.0720.54326,115
6/16/201620.1520.4319.8420.41112,240
6/15/201620.4820.7820.2520.26131,604
6/14/201620.4720.6920.3720.5894,270
6/13/201621.1221.5620.4820.5281,178
6/10/201621.3121.6221.0421.23168,085
6/9/201621.8821.8821.2521.55171,589
6/8/201621.5522.0021.4321.92145,104
6/7/201621.1821.5521.0521.4982,728
6/6/201620.7921.3920.7221.24116,371
6/3/201620.7720.9720.5920.82148,824
6/2/201620.8120.9220.6120.8482,307
6/1/201620.4420.8620.4020.85148,352
5/31/201620.3720.5720.2720.50173,330
5/27/201620.2620.3720.1220.32113,413
5/26/201620.1720.3920.0020.1670,412
5/25/201620.0320.3120.0320.19102,780
5/24/201619.5620.2619.5620.04238,388
5/23/201619.7119.9519.3719.39174,722
5/20/201619.5219.6619.3419.63218,153
5/19/201619.3019.5218.8119.46245,610
5/18/201619.5019.8719.3319.45214,580
5/17/201619.6219.9519.3519.53261,158
5/16/201619.5820.0519.3819.72202,193
5/13/201619.2219.5918.9919.52194,382
5/12/201619.6219.7719.0619.25174,584
5/11/201619.2119.5119.1419.35140,459
5/10/201619.9019.9019.1119.34277,593
5/9/201619.5320.0219.3319.85149,819
5/6/201619.6320.0219.4119.55328,797
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center