$18.03 +0.18 (%) Glatfelter - NYSE

Aug. 28, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLT historical data

Date Open High Low Close Volume
8/27/201517.8718.0417.5917.85204,069
8/26/201517.7617.9517.4417.75209,278
8/25/201517.8917.8917.2217.40325,794
8/24/201517.1317.8416.5617.38214,779
8/21/201518.0318.2917.7818.09197,732
8/20/201518.3318.4718.1018.32192,686
8/19/201518.5518.6518.2318.45210,053
8/18/201518.9619.0318.6518.71198,821
8/17/201518.9119.1418.7218.99147,524
8/14/201518.6618.9818.6618.90106,541
8/13/201518.7219.0318.6518.66144,724
8/12/201518.5718.8618.1618.74197,621
8/11/201518.5619.1518.5618.80168,963
8/10/201518.8018.9918.6618.76176,937
8/7/201518.6218.8418.4118.72142,492
8/6/201519.1519.1518.4918.78483,640
8/5/201519.5819.7019.0519.08123,738
8/4/201520.1020.4019.5219.58109,787
8/3/201520.4120.6320.2020.45149,268
7/31/201520.0820.5420.0020.41169,735
7/30/201520.1420.3719.9219.99167,698
7/29/201520.5920.5920.2320.27147,920
7/28/201520.5820.7220.2520.58194,479
7/27/201520.7220.9120.1220.52170,147
7/24/201521.0021.0220.4720.75235,523
7/23/201521.7221.7220.8421.11124,821
7/22/201521.8821.9421.5621.6565,416
7/21/201521.9222.2921.6821.7793,273
7/20/201521.4022.0321.3921.94142,560
7/17/201521.5921.5921.1921.45108,120
7/16/201521.5421.9221.4721.68101,121
7/15/201521.8121.8621.3421.46126,251
7/14/201521.9122.0521.6821.77110,024
7/13/201521.5921.9521.5921.8791,210
7/10/201521.4521.6521.3921.4886,536
7/9/201521.6221.7321.1721.20153,161
7/8/201521.7221.9221.3021.43258,047
7/7/201521.7921.9121.4221.84143,366
7/6/201522.0122.2621.8421.89109,956
7/2/201522.3222.4422.0022.14105,261
7/1/201522.2122.4721.9622.21187,639
6/30/201522.3422.5221.9221.99182,584
6/29/201522.4522.6822.1722.19147,798
6/26/201522.4522.7222.1922.68656,035
6/25/201522.4222.4222.1222.36120,277
6/24/201522.3522.5422.2522.33152,689
6/23/201522.1722.4722.0522.35176,402
6/22/201522.1022.1921.8122.11189,897
6/19/201522.2722.4022.0522.16241,809
6/18/201522.1322.4322.1122.20103,942
6/17/201522.3522.5022.0922.1275,697
6/16/201522.0022.5521.9622.40125,783
6/15/201522.2922.4822.0122.05174,913
6/12/201522.7822.8022.5722.58109,849
6/11/201522.9322.9822.6922.8084,509
6/10/201522.9523.1822.7522.88160,330
6/9/201522.9523.0022.6122.79107,731
6/8/201523.2223.2922.9022.9266,128
6/5/201523.3623.3623.0023.3172,956
6/4/201523.4123.4123.1123.3378,758
6/3/201523.2323.5723.0123.5588,557
6/2/201523.4923.4923.0023.14207,614
6/1/201523.6324.0323.1823.63122,746
5/29/201523.5523.7523.1523.49125,141
5/28/201523.2823.6723.2823.63122,436
5/27/201523.0323.4822.9123.44106,049
5/26/201523.5523.5622.7523.08174,293
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!