$18.86 +0.33 (%) Glatfelter - New York Stock Exchange, Inc.

Jun. 29, 2016 | 03:54 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
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
5/5/201620.4420.6119.6519.68205,595
5/4/201619.8821.0619.8820.43334,923
5/3/201621.6821.9019.2019.93531,364
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center