$23.68 -0.29 (%) Glatfelter - NYSE

May. 22, 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
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
2/4/201523.5624.1523.5623.95128,925
2/3/201523.1923.9623.1323.78137,858
2/2/201522.9823.1722.6323.00141,471
1/30/201523.1823.4422.8122.87145,180
1/29/201523.2623.6523.0523.43178,957
1/28/201523.4323.5422.9423.16144,476
1/27/201523.8723.9723.2323.41121,829
1/26/201523.8824.3223.6724.19124,147
1/23/201523.5923.9923.4623.91170,900
1/22/201523.0123.5722.7223.55249,351
1/21/201523.5023.5022.3222.94305,791
1/20/201523.8223.9723.5023.7392,898
1/16/201523.4723.9623.4423.82137,149
1/15/201524.4924.5123.4523.58144,491
1/14/201524.3224.6024.2024.4779,976
1/13/201524.5024.9924.1224.61131,558
1/12/201524.3024.3224.0924.27129,552
1/9/201524.1824.4124.0324.34136,636
1/8/201524.0524.3523.9924.23235,846
1/7/201524.1424.2423.5023.80189,334
1/6/201524.7724.8223.9123.99168,581
1/5/201525.3225.4324.6524.66150,153
1/2/201525.5825.7425.0025.53224,449
12/31/201425.8025.9625.4625.57186,110
12/30/201425.7325.9725.4725.80118,900
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center