Canada markets close in 3 hours 25 minutes

Glatfelter Corp (GLN.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
1.3880+0.0080 (+0.58%)
As of 08:08AM CEST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.38801.38801.38801.38801.38805,000
Apr 29, 20241.38001.38001.38001.38001.3800-
Apr 26, 20241.36901.36901.36901.36901.3690-
Apr 25, 20241.43001.43001.43001.43001.4300-
Apr 24, 20241.50101.50101.50101.50101.5010-
Apr 23, 20241.43201.43201.43201.43201.4320-
Apr 22, 20241.44401.44401.44401.44401.4440-
Apr 19, 20241.34501.43901.34501.43901.43905,000
Apr 18, 20241.37601.37601.37601.37601.3760-
Apr 17, 20241.49101.49101.49101.49101.4910-
Apr 16, 20241.54501.54501.54501.54501.5450-
Apr 15, 20241.56701.56701.56701.56701.5670-
Apr 12, 20241.63801.63801.63801.63801.6380-
Apr 11, 20241.63201.63201.63201.63201.6320-
Apr 10, 20241.68001.68001.68001.68001.6800-
Apr 09, 20241.62301.62301.62301.62301.6230-
Apr 08, 20241.63501.63501.63501.63501.6350-
Apr 05, 20241.68501.68501.68501.68501.6850-
Apr 04, 20241.69101.69101.69101.69101.6910-
Apr 03, 20241.66901.66901.66901.66901.6690-
Apr 02, 20241.78001.78001.78001.78001.7800-
Mar 28, 20241.74901.74901.74901.74901.7490-
Mar 27, 20241.61401.61401.61401.61401.6140-
Mar 26, 20241.64501.64501.64501.64501.6450-
Mar 25, 20241.61101.61101.61101.61101.6110-
Mar 22, 20241.65501.65501.65501.65501.6550-
Mar 21, 20241.67101.67101.67101.67101.6710-
Mar 20, 20241.54101.54101.54101.54101.5410-
Mar 19, 20241.61501.61501.61501.61501.6150-
Mar 18, 20241.61201.61201.61201.61201.6120-
Mar 15, 20241.69301.69301.69301.69301.6930-
Mar 14, 20241.74101.74101.74101.74101.7410-
Mar 13, 20241.78701.78701.78701.78701.7870-
Mar 12, 20241.82401.82401.82401.82401.8240-
Mar 11, 20241.92401.92401.92401.92401.9240-
Mar 08, 20241.90901.90901.90901.90901.9090-
Mar 07, 20241.83201.83201.83201.83201.8320-
Mar 06, 20241.87801.87801.87801.87801.8780-
Mar 05, 20241.92101.92101.92101.92101.9210-
Mar 04, 20242.05002.05002.05002.05002.0500-
Mar 01, 20242.04802.04802.04802.04802.0480-
Feb 29, 20241.93601.93601.93601.93601.9360-
Feb 28, 20242.02002.02002.02002.02002.0200-
Feb 27, 20241.86901.86901.86901.86901.8690-
Feb 26, 20241.83701.83701.83701.83701.8370-
Feb 23, 20241.88601.88601.88601.88601.8860-
Feb 22, 20241.88601.88601.88601.88601.8860-
Feb 21, 20241.84901.84901.84901.84901.8490-
Feb 20, 20242.00802.00802.00802.00802.0080-
Feb 19, 20242.01402.01402.01402.01402.0140-
Feb 16, 20242.14202.14202.14202.14202.1420-
Feb 15, 20242.14402.14402.14402.14402.1440-
Feb 14, 20242.01602.01602.01602.01602.0160-
Feb 13, 20242.04002.04002.04002.04002.0400-
Feb 12, 20242.05602.05602.05602.05602.0560-
Feb 09, 20242.07802.07802.07802.07802.0780-
Feb 08, 20242.38002.38002.38002.38002.3800-
Feb 07, 20241.17801.17801.17801.17801.1780-
Feb 06, 20241.17901.17901.17901.17901.1790-
Feb 05, 20241.24801.24801.24801.24801.2480-
Feb 02, 20241.33901.33901.33901.33901.3390-
Feb 01, 20241.33001.33001.33001.33001.3300-
Jan 31, 20241.47401.47401.47401.47401.4740-
Jan 30, 20241.49901.49901.49901.49901.4990-
Jan 29, 20241.46901.46901.46901.46901.4690-
Jan 26, 20241.43901.43901.43901.43901.4390-
Jan 25, 20241.42301.42301.42301.42301.4230-
Jan 24, 20241.38601.38601.38601.38601.3860-
Jan 23, 20241.37001.37001.37001.37001.3700-
Jan 22, 20241.23601.23601.23601.23601.2360-
Jan 19, 20241.24601.24601.24601.24601.2460-
Jan 18, 20241.26201.26201.26201.26201.2620-
Jan 17, 20241.21701.21701.21701.21701.2170-
Jan 16, 20241.22001.22001.22001.22001.2200-
Jan 15, 20241.28901.28901.28901.28901.2890-
Jan 12, 20241.28901.28901.28901.28901.2890-
Jan 11, 20241.37301.37301.37301.37301.3730-
Jan 10, 20241.45701.45701.45701.45701.4570-
Jan 09, 20241.54401.54401.54401.54401.5440-
Jan 08, 20241.50501.50501.50501.50501.5050-
Jan 05, 20241.53901.53901.53901.53901.5390-
Jan 04, 20241.51401.51401.51401.51401.5140-
Jan 03, 20241.61601.61601.61601.61601.6160-
Jan 02, 20241.74301.74301.74301.74301.7430-
Dec 29, 20231.77201.77201.77201.77201.7720-
Dec 28, 20231.75501.75501.75501.75501.7550-
Dec 27, 20231.75801.75801.75801.75801.7580-
Dec 22, 20231.58001.58001.58001.58001.5800-
Dec 21, 20231.53301.53301.53301.53301.5330-
Dec 20, 20231.47401.47401.47401.47401.4740-
Dec 19, 20231.43201.43201.43201.43201.4320-
Dec 18, 20231.46301.46301.46301.46301.4630-
Dec 15, 20231.46201.46201.46201.46201.4620-
Dec 14, 20231.34801.34801.34801.34801.3480-
Dec 13, 20231.25901.25901.25901.25901.2590-
Dec 12, 20231.32401.32401.32401.32401.3240-
Dec 11, 20231.34301.34301.34301.34301.3430-
Dec 08, 20231.36001.36001.36001.36001.3600-
Dec 07, 20231.35101.35101.35101.35101.3510-
Dec 06, 20231.34301.34301.34301.34301.3430-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...