$23.27 +0.05 (%) Glatfelter - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 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
12/9/201623.3323.4323.0423.27195,274
12/7/201623.5423.9022.7022.83229,511
12/6/201623.7524.4623.5024.29151,854
12/5/201623.0223.6423.0223.62129,075
12/2/201622.8222.9522.5822.76108,110
12/1/201623.0723.4422.6222.89178,294
11/30/201623.7623.7622.7622.97129,337
11/29/201623.6423.6823.1823.68218,535
11/28/201623.5323.6823.1223.52125,853
11/25/201623.5623.6323.3423.5452,403
11/23/201623.7123.9023.3323.58129,810
11/22/201623.0223.6422.8723.64133,566
11/21/201622.7822.8522.4422.85123,564
11/18/201622.9922.9922.4522.78217,219
11/17/201622.7423.0322.6722.83115,625
11/16/201622.6022.7822.4422.75148,461
11/15/201622.1922.6222.1522.60200,379
11/14/201621.8422.5521.6322.43285,655
11/11/201620.5521.5220.3621.44248,756
11/10/201619.8020.6219.5420.47212,418
11/9/201618.2919.5918.2819.48163,142
11/8/201618.3118.8418.2618.52127,118
11/7/201618.4018.6818.2518.35175,396
11/4/201618.6818.8518.2418.25173,181
11/3/201618.2618.8618.1918.70285,936
11/2/201618.4418.9217.9018.26620,670
11/1/201620.1520.6717.5018.00834,594
10/31/201621.7322.2221.5322.22206,330
10/28/201621.4121.7021.4121.65105,162
10/27/201621.5821.5821.2021.4782,247
10/26/201621.6021.8121.3921.58122,796
10/25/201621.7921.8521.4321.6081,931
10/24/201621.7222.0121.4621.7395,715
10/21/201621.5621.7021.4321.5288,819
10/20/201622.3322.3321.6621.80128,353
10/19/201621.7722.4421.5722.43212,273
10/18/201622.0022.0221.6521.75110,060
10/17/201621.5222.0821.5021.81204,573
10/14/201621.2521.5521.2521.37150,329
10/13/201621.0821.2820.9021.08173,841
10/12/201620.9121.4320.9121.31155,186
10/11/201621.1921.2520.7520.89121,444
10/10/201621.2121.4121.0421.23257,077
10/7/201621.5321.5920.9421.02201,649
10/6/201621.0021.5521.0021.47161,060
10/5/201621.0621.1820.9221.04239,614
10/4/201621.3321.5320.8520.87151,064
10/3/201621.7521.7521.2221.24173,938
9/30/201621.7521.8821.5021.68129,065
9/29/201622.0122.0121.5421.5597,396
9/28/201622.0722.2721.8922.04139,936
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center