Glatfelter Corporation (GLN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:08AM CEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.3440 | 1.4780 | 1.3440 | 1.4780 | 1.4780 | 4,000 |
| Apr 18, 2024 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
| Apr 17, 2024 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | - |
| Apr 16, 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| Apr 15, 2024 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | - |
| Apr 12, 2024 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
| Apr 11, 2024 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | - |
| Apr 10, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Apr 09, 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
| Apr 08, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Apr 05, 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
| Apr 04, 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| Apr 03, 2024 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | - |
| Apr 02, 2024 | 1.8080 | 1.8080 | 1.7300 | 1.7300 | 1.7300 | 86 |
| Mar 28, 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
| Mar 27, 2024 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | - |
| Mar 26, 2024 | 1.6450 | 1.6450 | 1.6200 | 1.6200 | 1.6200 | 550 |
| Mar 25, 2024 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
| Mar 22, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Mar 21, 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | - |
| Mar 20, 2024 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | - |
| Mar 19, 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| Mar 18, 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | - |
| Mar 15, 2024 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | - |
| Mar 14, 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| Mar 13, 2024 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | - |
| Mar 12, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Mar 11, 2024 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | - |
| Mar 08, 2024 | 1.9090 | 2.0000 | 1.9090 | 2.0000 | 2.0000 | 500 |
| Mar 07, 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| Mar 06, 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
| Mar 05, 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
| Mar 04, 2024 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 3,500 |
| Mar 01, 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| Feb 29, 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
| Feb 28, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Feb 27, 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
| Feb 26, 2024 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
| Feb 23, 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| Feb 22, 2024 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
| Feb 21, 2024 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | - |
| Feb 20, 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
| Feb 19, 2024 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | - |
| Feb 16, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| Feb 15, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| Feb 14, 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
| Feb 13, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Feb 12, 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| Feb 09, 2024 | 2.0480 | 2.0480 | 1.9650 | 1.9650 | 1.9650 | 3,000 |
| Feb 08, 2024 | 2.4000 | 2.4000 | 2.1820 | 2.2600 | 2.2600 | 8,800 |
| Feb 07, 2024 | 1.1780 | 2.5680 | 1.1780 | 2.1300 | 2.1300 | 6,350 |
| Feb 06, 2024 | 1.1790 | 1.2030 | 1.1790 | 1.2030 | 1.2030 | 850 |
| Feb 05, 2024 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| Feb 02, 2024 | 1.3390 | 1.3480 | 1.2800 | 1.2800 | 1.2800 | 11,200 |
| Feb 01, 2024 | 1.3250 | 1.3400 | 1.3250 | 1.3400 | 1.3400 | 1,700 |
| Jan 31, 2024 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | - |
| Jan 30, 2024 | 1.4990 | 1.5290 | 1.4990 | 1.5290 | 1.5290 | 1,500 |
| Jan 29, 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
| Jan 26, 2024 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | - |
| Jan 25, 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
| Jan 24, 2024 | 1.3930 | 1.4520 | 1.3930 | 1.4520 | 1.4520 | 4,404 |
| Jan 23, 2024 | 1.3700 | 1.4280 | 1.3700 | 1.4280 | 1.4280 | 4,300 |
| Jan 22, 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| Jan 19, 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| Jan 18, 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
| Jan 17, 2024 | 1.2170 | 1.2970 | 1.2170 | 1.2970 | 1.2970 | 14,750 |
| Jan 16, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Jan 15, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Jan 12, 2024 | 1.2890 | 1.3600 | 1.2890 | 1.3600 | 1.3600 | 3,268 |
| Jan 11, 2024 | 1.3730 | 1.3730 | 1.2660 | 1.2660 | 1.2660 | 5,000 |
| Jan 10, 2024 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | - |
| Jan 09, 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
| Jan 08, 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| Jan 05, 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
| Jan 04, 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
| Jan 03, 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| Jan 02, 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
| Dec 29, 2023 | 1.7720 | 1.7720 | 1.7640 | 1.7640 | 1.7640 | - |
| Dec 28, 2023 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
| Dec 27, 2023 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
| Dec 22, 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Dec 21, 2023 | 1.5280 | 1.5300 | 1.5280 | 1.5300 | 1.5300 | 1,420 |
| Dec 20, 2023 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | - |
| Dec 19, 2023 | 1.4260 | 1.4260 | 1.4250 | 1.4250 | 1.4250 | 1,050 |
| Dec 18, 2023 | 1.4390 | 1.4920 | 1.4390 | 1.4920 | 1.4920 | 670 |
| Dec 15, 2023 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| Dec 14, 2023 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
| Dec 13, 2023 | 1.2590 | 1.2590 | 1.2590 | 1.2590 | 1.2590 | - |
| Dec 12, 2023 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
| Dec 11, 2023 | 1.3430 | 1.3770 | 1.3430 | 1.3770 | 1.3770 | 800 |
| Dec 08, 2023 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| Dec 07, 2023 | 1.3490 | 1.3670 | 1.3490 | 1.3670 | 1.3670 | 500 |
| Dec 06, 2023 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | - |
| Dec 05, 2023 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
| Dec 04, 2023 | 1.4380 | 1.4650 | 1.4380 | 1.4650 | 1.4650 | 1,000 |
| Dec 01, 2023 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
| Nov 30, 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| Nov 29, 2023 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 100 |
| Nov 28, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Nov 27, 2023 | 1.3200 | 1.3200 | 1.2920 | 1.2920 | 1.2920 | 5,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.