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 )

1.770 +0.010 (+0.57%)
Official Closing Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 1.830 1.830 1.740 1.760 553,302 -0.04(-2.22%)
Sep 30, 2024 1.800 1.830 1.755 1.800 105,800 +0.03(+1.69%)
Sep 27, 2024 1.850 1.935 1.740 1.770 538,324 -0.09(-4.84%)
Sep 26, 2024 1.760 1.880 1.710 1.860 615,570 +0.15(+8.77%)
Sep 25, 2024 1.720 1.770 1.690 1.710 492,681 -0.04(-2.29%)
Sep 24, 2024 1.790 1.830 1.750 1.750 42,158 -0.03(-1.69%)
Sep 23, 2024 1.680 1.830 1.650 1.780 206,996 +0.10(+5.95%)
Sep 20, 2024 1.750 1.780 1.670 1.680 304,090 -0.05(-2.89%)
Sep 19, 2024 1.810 1.870 1.720 1.730 409,138 -0.06(-3.35%)
Sep 18, 2024 1.690 1.830 1.690 1.790 299,141 +0.11(+6.55%)
Sep 17, 2024 1.650 1.695 1.600 1.680 223,561 +0.07(+4.35%)
Sep 16, 2024 1.600 1.630 1.600 1.610 28,551 +0.03(+1.90%)
Sep 13, 2024 1.490 1.660 1.490 1.580 526,251 +0.08(+5.33%)
Sep 12, 2024 1.500 1.550 1.480 1.500 160,995 +0.00(+0.00%)
Sep 11, 2024 1.500 1.527 1.485 1.500 69,747 -0.01(-0.66%)
Sep 10, 2024 1.570 1.586 1.500 1.510 59,609 -0.06(-3.82%)
Sep 09, 2024 1.600 1.610 1.560 1.570 175,452 +0.00(+0.00%)
Sep 06, 2024 1.560 1.620 1.520 1.570 512,856 +0.03(+1.95%)
Sep 05, 2024 1.530 1.660 1.500 1.540 466,794 -0.01(-0.65%)
Sep 04, 2024 1.560 1.610 1.520 1.550 528,421 -0.05(-3.13%)
Sep 03, 2024 1.630 1.630 1.550 1.600 74,271 -0.01(-0.62%)
Aug 30, 2024 1.620 1.655 1.580 1.610 83,529 -0.02(-1.23%)
Aug 29, 2024 1.690 1.710 1.600 1.630 109,942 -0.02(-1.21%)
Aug 28, 2024 1.640 1.690 1.580 1.650 348,130 -0.02(-1.20%)
Aug 27, 2024 1.800 1.800 1.610 1.670 350,439 -0.12(-6.70%)
Aug 26, 2024 1.920 1.930 1.770 1.790 68,380 -0.11(-5.79%)
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%)
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.