GLT: Historical Prices for GLATFELTER

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	12.15	12.30	11.95	12.07	260,100	12.07
16-Dec-09	12.17	12.29	12.09	12.17	170,300	12.17
15-Dec-09	12.31	12.36	11.97	12.01	259,100	12.01
14-Dec-09	12.35	12.43	12.05	12.35	129,100	12.35
11-Dec-09	12.11	12.25	11.96	12.23	105,000	12.23
10-Dec-09	12.16	12.25	11.99	12.06	170,100	12.06
9-Dec-09	12.15	12.20	11.97	12.12	264,700	12.12
8-Dec-09	11.95	12.42	11.85	12.10	348,900	12.10
7-Dec-09	11.85	12.33	11.83	12.00	317,100	12.00
4-Dec-09	11.46	11.84	11.34	11.80	350,900	11.80
3-Dec-09	11.05	11.48	11.05	11.13	271,400	11.13
2-Dec-09	11.06	11.15	10.92	11.02	223,400	11.02
1-Dec-09	11.15	11.28	10.96	11.02	280,700	11.02
30-Nov-09	10.41	11.19	10.27	11.12	504,300	11.12
27-Nov-09	10.11	10.35	10.01	10.13	131,100	10.13
25-Nov-09	10.56	10.71	10.48	10.52	107,600	10.52
24-Nov-09	10.85	10.87	10.35	10.54	158,300	10.54
23-Nov-09	10.90	11.00	10.80	10.89	167,200	10.89
20-Nov-09	10.74	10.94	10.72	10.80	113,300	10.80
19-Nov-09	10.90	10.93	10.57	10.85	119,600	10.85
18-Nov-09	11.11	11.16	10.77	11.01	154,400	11.01
17-Nov-09	11.19	11.23	10.98	11.16	138,900	11.16
16-Nov-09	11.05	11.30	10.99	11.21	173,800	11.21
13-Nov-09	11.22	11.26	10.68	10.93	169,300	10.93
12-Nov-09	11.55	11.63	11.08	11.14	132,900	11.14
11-Nov-09	11.75	11.85	11.36	11.54	128,300	11.54
10-Nov-09	11.77	11.83	11.30	11.60	181,000	11.60
9-Nov-09	11.64	11.93	11.64	11.90	170,900	11.90
6-Nov-09	11.58	11.78	11.36	11.60	179,100	11.60
5-Nov-09	11.40	11.79	11.16	11.75	254,500	11.75
4-Nov-09	11.37	11.58	11.16	11.26	305,200	11.26
3-Nov-09	10.81	11.29	10.52	11.25	386,000	11.25
2-Nov-09	10.61	10.82	10.27	10.45	264,800	10.45
30-Oct-09	10.95	11.09	10.38	10.57	453,900	10.57
29-Oct-09	10.85	11.08	10.61	11.05	242,700	11.05
28-Oct-09	10.80	10.95	10.51	10.70	485,500	10.70
27-Oct-09	10.92	11.09	10.66	10.87	347,900	10.87
26-Oct-09	10.89	11.04	10.41	10.85	288,100	10.85
23-Oct-09	11.10	11.21	10.75	10.91	282,300	10.91
22-Oct-09	10.59	11.21	10.12	11.10	224,600	11.10
21-Oct-09	10.95	11.34	10.55	10.59	229,200	10.59
20-Oct-09	11.53	11.56	10.81	10.96	256,000	10.96
19-Oct-09	11.50	11.59	11.37	11.48	131,700	11.48
16-Oct-09	11.73	11.73	11.31	11.40	122,800	11.40
15-Oct-09	11.74	11.85	11.50	11.79	107,400	11.79
14-Oct-09	11.74	11.83	11.60	11.80	103,600	11.80
13-Oct-09	11.64	11.64	11.33	11.57	71,000	11.57
12-Oct-09	11.82	11.98	11.51	11.62	75,500	11.62
9-Oct-09	11.45	11.81	11.42	11.81	114,000	11.81
8-Oct-09	11.63	11.77	11.39	11.42	230,200	11.42
7-Oct-09	11.58	11.68	11.43	11.57	88,900	11.57
6-Oct-09	11.73	11.80	11.39	11.60	90,400	11.60
5-Oct-09	11.42	11.68	11.20	11.59	153,700	11.59
2-Oct-09	11.18	11.55	11.18	11.42	258,300	11.42
2-Oct-09	$ 0.09 Dividend
1-Oct-09	11.47	11.51	11.20	11.34	234,500	11.25
30-Sep-09	11.70	11.87	11.28	11.48	185,300	11.39
29-Sep-09	11.91	11.92	11.48	11.63	305,200	11.54
28-Sep-09	11.94	12.12	11.73	11.86	143,100	11.77
25-Sep-09	11.68	12.11	11.59	11.84	205,100	11.75
24-Sep-09	11.73	11.90	11.44	11.66	347,900	11.57
23-Sep-09	11.61	12.07	11.52	11.62	263,700	11.53
22-Sep-09	11.40	11.70	11.26	11.56	144,300	11.47
21-Sep-09	11.68	11.68	11.25	11.34	155,300	11.25
18-Sep-09	11.53	11.96	11.52	11.74	218,100	11.65
17-Sep-09	12.06	12.14	11.88	11.92	139,000	11.83
16-Sep-09	11.93	12.14	11.83	12.04	165,600	11.94
* 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