Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glatfelter (NY: GLT )

1.900 +0.100 (+5.56%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.800 1.920 1.780 1.900 117,247 +0.10(+5.56%)
Aug 22, 2024 1.750 1.810 1.650 1.800 252,475 +0.02(+1.12%)
Aug 21, 2024 1.800 1.800 1.720 1.780 63,563 +0.01(+0.56%)
Aug 20, 2024 1.800 1.800 1.710 1.770 103,398 -0.02(-1.12%)
Aug 19, 2024 1.780 1.790 1.720 1.790 93,913 -0.02(-1.10%)
Aug 16, 2024 1.800 1.900 1.755 1.810 132,200 +0.01(+0.56%)
Aug 15, 2024 1.710 1.800 1.710 1.800 121,167 +0.09(+5.26%)
Aug 14, 2024 1.720 1.720 1.650 1.710 86,403 -0.01(-0.58%)
Aug 13, 2024 1.720 1.740 1.670 1.720 78,031 +0.01(+0.58%)
Aug 12, 2024 1.700 1.715 1.616 1.710 91,751 +0.01(+0.59%)
Aug 09, 2024 1.640 1.710 1.560 1.700 141,135 +0.02(+1.19%)
Aug 08, 2024 1.500 1.740 1.500 1.680 425,261 +0.25(+17.48%)
Aug 07, 2024 1.530 1.540 1.430 1.430 132,081 -0.07(-4.67%)
Aug 06, 2024 1.430 1.520 1.430 1.500 176,194 +0.05(+3.45%)
Aug 05, 2024 1.420 1.520 1.402 1.450 126,686 -0.05(-3.33%)
Aug 02, 2024 1.510 1.510 1.430 1.500 345,386 -0.07(-4.46%)
Aug 01, 2024 1.510 1.585 1.400 1.570 310,918 +0.05(+3.29%)
Jul 31, 2024 1.530 1.615 1.520 1.520 65,016 +0.01(+0.66%)
Jul 30, 2024 1.510 1.530 1.490 1.510 118,048 +0.01(+0.67%)
Jul 29, 2024 1.470 1.525 1.470 1.500 114,237 +0.01(+0.67%)
Jul 26, 2024 1.550 1.550 1.470 1.490 130,258 +0.00(+0.00%)
Jul 25, 2024 1.490 1.540 1.430 1.490 187,645 +0.00(+0.00%)
Jul 24, 2024 1.500 1.535 1.455 1.490 153,431 -0.01(-0.67%)
Jul 23, 2024 1.550 1.600 1.485 1.500 198,482 -0.05(-3.23%)
Jul 22, 2024 1.520 1.600 1.485 1.550 110,520 +0.00(+0.00%)
Jul 19, 2024 1.490 1.560 1.460 1.550 168,914 +0.03(+1.97%)
Jul 18, 2024 1.510 1.610 1.471 1.520 529,560 +0.00(+0.00%)
Jul 17, 2024 1.550 1.610 1.480 1.520 290,078 -0.06(-3.80%)
Jul 16, 2024 1.620 1.690 1.580 1.580 163,901 -0.05(-3.07%)
Jul 15, 2024 1.630 1.705 1.600 1.630 245,171 +0.00(+0.00%)
Jul 12, 2024 1.510 1.640 1.505 1.630 249,036 +0.13(+8.67%)
Jul 11, 2024 1.490 1.538 1.452 1.500 133,658 +0.03(+2.04%)
Jul 10, 2024 1.450 1.480 1.405 1.470 129,363 +0.04(+2.80%)
Jul 09, 2024 1.570 1.580 1.400 1.430 253,927 -0.05(-3.38%)
Jul 08, 2024 1.460 1.535 1.460 1.480 91,806 +0.00(+0.00%)
Jul 05, 2024 1.420 1.490 1.400 1.480 322,838 +0.05(+3.50%)
Jul 03, 2024 1.360 1.455 1.360 1.430 205,107 +0.04(+2.88%)
Jul 02, 2024 1.390 1.405 1.215 1.390 949,087 +0.04(+2.96%)
Jul 01, 2024 1.450 1.480 1.330 1.350 1,309,985 -0.04(-2.88%)
Jun 28, 2024 1.660 1.690 1.390 1.390 7,394,706 -0.27(-16.27%)
Jun 27, 2024 1.780 1.790 1.610 1.660 780,432 -0.13(-7.26%)
Jun 26, 2024 1.710 1.880 1.710 1.790 404,853 +0.08(+4.68%)
Jun 25, 2024 1.700 1.715 1.660 1.710 373,313 +0.01(+0.59%)
Jun 24, 2024 1.690 1.705 1.630 1.700 742,641 +0.04(+2.41%)
Jun 21, 2024 1.610 1.690 1.475 1.660 371,774 +0.01(+0.61%)
Jun 20, 2024 1.570 1.695 1.570 1.650 159,143 +0.03(+1.85%)
Jun 18, 2024 1.620 1.620 1.550 1.620 167,293 +0.00(+0.00%)
Jun 17, 2024 1.580 1.620 1.540 1.620 181,492 +0.01(+0.62%)
Jun 14, 2024 1.600 1.610 1.550 1.610 155,533 -0.03(-1.83%)
Jun 13, 2024 1.640 1.645 1.570 1.640 159,721 -0.02(-1.20%)
Jun 12, 2024 1.710 1.735 1.610 1.660 218,664 +0.03(+1.84%)
Jun 11, 2024 1.580 1.630 1.508 1.630 191,848 +0.02(+1.24%)
Jun 10, 2024 1.590 1.620 1.580 1.610 96,697 -0.01(-0.62%)
Jun 07, 2024 1.620 1.660 1.584 1.620 142,356 -0.05(-2.99%)
Jun 06, 2024 1.630 1.670 1.600 1.670 108,870 +0.01(+0.60%)
Jun 05, 2024 1.620 1.665 1.565 1.660 196,263 +0.08(+5.06%)
Jun 04, 2024 1.600 1.610 1.565 1.580 156,635 -0.06(-3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.