GLT: Historical Prices for GLATFELTER

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	13.18	13.50	13.04	13.34	238,200	13.34
8-Feb-10	13.07	13.30	13.00	13.00	139,800	13.00
5-Feb-10	13.18	13.18	12.65	13.09	258,200	13.09
4-Feb-10	13.74	13.74	13.09	13.11	190,500	13.11
3-Feb-10	13.80	13.97	13.64	13.83	181,200	13.83
2-Feb-10	13.84	14.12	13.78	13.89	252,700	13.89
1-Feb-10	13.85	13.91	13.60	13.87	255,500	13.87
29-Jan-10	13.50	14.03	13.42	13.80	537,500	13.80
28-Jan-10	13.53	13.53	12.88	13.40	409,200	13.40
27-Jan-10	13.16	13.53	13.07	13.46	169,900	13.46
26-Jan-10	13.27	13.56	13.05	13.21	208,400	13.21
25-Jan-10	13.31	13.49	13.24	13.35	187,200	13.35
22-Jan-10	13.17	13.58	13.01	13.17	203,700	13.17
21-Jan-10	13.83	13.86	13.01	13.22	255,500	13.22
20-Jan-10	14.14	14.14	13.64	13.75	168,500	13.75
19-Jan-10	14.01	14.32	14.00	14.23	207,100	14.23
15-Jan-10	14.14	14.24	13.89	13.94	297,200	13.94
14-Jan-10	14.23	14.36	14.12	14.17	248,800	14.17
13-Jan-10	13.96	14.57	13.88	14.19	372,100	14.19
12-Jan-10	13.75	14.06	13.65	13.94	403,400	13.94
11-Jan-10	13.75	13.94	13.49	13.82	371,900	13.82
8-Jan-10	13.18	13.75	13.18	13.62	227,100	13.62
7-Jan-10	13.25	13.49	12.96	13.22	345,100	13.22
6-Jan-10	13.26	13.92	13.17	13.22	505,400	13.22
6-Jan-10	$ 0.09 Dividend
5-Jan-10	12.80	13.99	12.62	13.18	549,300	13.09
4-Jan-10	12.32	12.73	12.32	12.68	313,300	12.59
31-Dec-09	12.41	12.51	12.12	12.15	76,400	12.07
30-Dec-09	12.43	12.51	12.29	12.45	114,800	12.36
29-Dec-09	12.58	12.58	12.40	12.45	96,600	12.36
28-Dec-09	12.50	12.54	12.37	12.52	126,900	12.43
24-Dec-09	12.52	12.52	12.40	12.42	39,900	12.34
23-Dec-09	12.24	12.50	12.09	12.45	179,300	12.36
22-Dec-09	12.14	12.24	12.02	12.13	176,800	12.05
21-Dec-09	11.99	12.28	11.90	12.08	196,300	12.00
18-Dec-09	12.08	12.21	11.82	11.88	888,400	11.80
17-Dec-09	12.15	12.30	11.95	12.07	260,100	11.99
16-Dec-09	12.17	12.29	12.09	12.17	170,300	12.09
15-Dec-09	12.31	12.36	11.97	12.01	259,100	11.93
14-Dec-09	12.35	12.43	12.05	12.35	129,100	12.27
11-Dec-09	12.11	12.25	11.96	12.23	105,000	12.15
10-Dec-09	12.16	12.25	11.99	12.06	170,100	11.98
9-Dec-09	12.15	12.20	11.97	12.12	264,700	12.04
8-Dec-09	11.95	12.42	11.85	12.10	348,900	12.02
7-Dec-09	11.85	12.33	11.83	12.00	317,100	11.92
4-Dec-09	11.46	11.84	11.34	11.80	350,900	11.72
3-Dec-09	11.05	11.48	11.05	11.13	271,400	11.05
2-Dec-09	11.06	11.15	10.92	11.02	223,400	10.94
1-Dec-09	11.15	11.28	10.96	11.02	280,700	10.94
30-Nov-09	10.41	11.19	10.27	11.12	504,300	11.04
27-Nov-09	10.11	10.35	10.01	10.13	131,100	10.06
25-Nov-09	10.56	10.71	10.48	10.52	107,600	10.45
24-Nov-09	10.85	10.87	10.35	10.54	158,300	10.47
23-Nov-09	10.90	11.00	10.80	10.89	167,200	10.82
20-Nov-09	10.74	10.94	10.72	10.80	113,300	10.73
19-Nov-09	10.90	10.93	10.57	10.85	119,600	10.78
18-Nov-09	11.11	11.16	10.77	11.01	154,400	10.93
17-Nov-09	11.19	11.23	10.98	11.16	138,900	11.08
16-Nov-09	11.05	11.30	10.99	11.21	173,800	11.13
13-Nov-09	11.22	11.26	10.68	10.93	169,300	10.86
12-Nov-09	11.55	11.63	11.08	11.14	132,900	11.06
11-Nov-09	11.75	11.85	11.36	11.54	128,300	11.46
10-Nov-09	11.77	11.83	11.30	11.60	181,000	11.52
9-Nov-09	11.64	11.93	11.64	11.90	170,900	11.82
6-Nov-09	11.58	11.78	11.36	11.60	179,100	11.52
5-Nov-09	11.40	11.79	11.16	11.75	254,500	11.67
4-Nov-09	11.37	11.58	11.16	11.26	305,200	11.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions