Glatfelter Historical Stock Prices

GLT 
$23.15
*  
0.32
1.4%
Get GLT Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading GLT now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  22.64  23.21  22.55  23.15 368,999
10/20/2014 22.7 23.21 22.55 23.15 369,299
10/17/2014 23.62 23.62 22.77 22.83 282,504
10/16/2014 23.32 23.66 23.23 23.4 209,236
10/15/2014 22.74 23.83 22.5 23.7 325,370
10/14/2014 22.84 23.25 22.74 23.08 133,452
10/13/2014 22.21 22.9 22.1 22.62 146,894
10/10/2014 22.27 22.76 22.1 22.24 255,242
10/09/2014 23.05 23.05 22.38 22.44 241,816
10/08/2014 22.42 23.16 22.16 23.05 227,996
10/07/2014 22.46 22.77 22.34 22.5 150,381
10/06/2014 22.51 22.5899 22.35 22.55 100,832
10/03/2014 22.51 22.63 22.34 22.45 145,091
10/02/2014 21.96 22.42 21.96 22.31 150,798
10/01/2014 21.77 22.07 21.38 21.95 210,369
09/30/2014 22.49 22.62 21.94 21.95 167,308
09/29/2014 22.58 22.76 22.475 22.49 157,512
09/26/2014 22.72 22.92 22.67 22.86 96,738
09/25/2014 23.06 23.25 22.47 22.7 143,617
09/24/2014 22.93 23.24 22.73 23.13 110,686
09/23/2014 23.07 23.19 22.8 22.94 134,459
09/22/2014 23.27 23.46 23.08 23.2 132,475
09/19/2014 23.94 24.134 23.26 23.27 328,674
09/18/2014 23.87 24.2 23.85 23.93 125,561
09/17/2014 23.91 23.959 23.67 23.85 161,327
09/16/2014 24.21 24.28 23.92 23.94 181,120
09/15/2014 24.52 24.55 24.15 24.22 97,748
09/12/2014 24.71 24.71 24.33 24.57 135,946
09/11/2014 24.56 24.86 24.52 24.71 140,494
09/10/2014 24.95 25.01 24.67 24.72 148,445
09/09/2014 25.13 25.13 24.86 24.9 175,928
09/08/2014 25.1 25.27 24.94 25.2 264,886
09/05/2014 25.05 25.23 24.78 25.16 149,133
09/04/2014 25.31 25.39 25.1 25.15 226,848
09/03/2014 25.43 25.54 25.24 25.34 253,220
09/02/2014 24.99 25.59 24.86 25.34 164,473
08/29/2014 24.98 25.045 24.79 24.93 92,569
08/28/2014 24.97 25.13 24.8 24.95 210,773
08/27/2014 24.6 25.08 24.57 25.03 254,952
08/26/2014 24.39 24.55 24.24 24.54 166,070
08/25/2014 24.5 24.52 24.21 24.33 188,048
08/22/2014 24.26 24.36 23.86 24.33 185,185
08/21/2014 23.5 24.42 23.15 24.3 200,602
08/20/2014 24.1 24.1 23.36 23.53 144,492
08/19/2014 24.41 24.6 23.99 24.23 126,245
08/18/2014 24.48 24.57 24.1701 24.31 95,497
08/15/2014 24.63 24.73 24.02 24.2 170,064
08/14/2014 24.27 24.44 24.19 24.42 131,130
08/13/2014 24.3 24.37 23.92 24.26 206,619
08/12/2014 24.27 24.49 24.03 24.21 166,218
08/11/2014 24.37 24.52 24.05 24.37 135,689
08/08/2014 24.13 24.41 24 24.22 137,217
08/07/2014 24.49 24.66 24.1 24.18 142,825
08/06/2014 24.03 24.67 23.7801 24.34 170,727
08/05/2014 23.95 24.28 23.82 24.1 226,244
08/04/2014 24.04 24.37 23.7 24.07 244,677
08/01/2014 23.8 24.05 23.59 23.85 214,693
07/31/2014 24.15 24.15 23.64 23.8 292,332
07/30/2014 24.57 24.88 24.17 24.48 278,404
07/29/2014 23.96 24.77 22.83 24.6 398,561
07/28/2014 24.77 25.05 24.6 24.69 178,817
07/25/2014 24.72 24.9 24.5 24.79 150,574
07/24/2014 24.62 25.27 24.5606 24.93 199,577
07/23/2014 24.25 24.72 24.14 24.61 115,296
07/22/2014 24.82 24.82 24.13 24.19 148,958
07/21/2014 24.62 24.82 24.41 24.65 103,839
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?