Canada markets open in 3 hours 14 minutes

Glatfelter Corporation (GLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.5600-0.1300 (-7.69%)
At close: 04:00PM EDT
1.5100 -0.05 (-3.21%)
Pre-Market: 05:32AM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20241.65001.71001.55001.56001.5600347,200
May 28, 20241.80001.85001.67001.69001.6900445,700
May 24, 20241.75001.85001.73001.81001.8100224,200
May 23, 20241.70001.78001.66001.73001.7300321,400
May 22, 20241.72001.79001.69001.73001.7300265,300
May 21, 20241.71001.74001.66001.73001.7300105,000
May 20, 20241.71001.73001.69001.72001.7200101,900
May 17, 20241.69001.72001.66001.70001.7000140,800
May 16, 20241.71001.71001.65001.68001.6800122,700
May 15, 20241.74001.77001.69001.70001.7000178,500
May 14, 20241.64001.85001.64001.74001.7400356,600
May 13, 20241.65001.71001.57001.59001.5900157,800
May 10, 20241.73001.73001.61001.63001.6300199,100
May 09, 20241.61001.73001.60001.73001.7300328,900
May 08, 20241.67001.72001.65001.70001.7000204,300
May 07, 20241.60001.71001.60001.67001.6700186,800
May 06, 20241.69001.70001.59001.63001.6300125,900
May 03, 20241.69001.74001.64001.65001.6500244,100
May 02, 20241.56001.72001.52001.69001.6900374,700
May 01, 20241.46001.59001.43001.49001.4900315,700
Apr 30, 20241.49001.50001.43001.43001.4300258,100
Apr 29, 20241.53001.55001.49001.50001.5000156,900
Apr 26, 20241.47001.52001.46001.49001.4900151,600
Apr 25, 20241.54001.55001.48001.48001.4800251,500
Apr 24, 20241.61001.61001.55001.55001.5500225,900
Apr 23, 20241.53001.67001.53001.62001.6200196,200
Apr 22, 20241.53001.58001.50001.54001.5400144,800
Apr 19, 20241.44001.55001.44001.55001.5500291,300
Apr 18, 20241.56001.56001.43001.47001.4700361,100
Apr 17, 20241.60001.63001.48001.48001.4800310,200
Apr 16, 20241.65001.66001.60001.60001.6000630,800
Apr 15, 20241.71001.75001.64001.66001.6600532,500
Apr 12, 20241.76001.80001.67001.68001.6800414,300
Apr 11, 20241.80001.80001.74001.77001.7700276,400
Apr 10, 20241.77001.82001.74001.77001.7700322,700
Apr 09, 20241.81001.89001.81001.84001.8400263,100
Apr 08, 20241.78001.83001.74001.78001.7800588,500
Apr 05, 20241.86001.86001.76001.79001.7900240,000
Apr 04, 20241.86002.02001.84001.84001.8400511,900
Apr 03, 20241.79001.90001.79001.85001.8500321,000
Apr 02, 20241.91001.91001.81001.82001.8200543,700
Apr 01, 20242.01002.01001.92001.93001.9300440,900
Mar 28, 20241.92002.06001.91002.00002.0000399,200
Mar 27, 20241.75001.91001.75001.90001.9000342,500
Mar 26, 20241.80001.80001.74001.76001.7600280,800
Mar 25, 20241.82001.99001.75001.80001.8000389,500
Mar 22, 20241.80001.86001.73001.76001.7600306,600
Mar 21, 20241.84001.88001.72001.81001.8100619,600
Mar 20, 20241.69001.89001.68001.84001.8400546,200
Mar 19, 20241.76001.82001.65001.69001.6900600,200
Mar 18, 20241.79001.82001.68001.75001.7500679,000
Mar 15, 20241.81001.89001.69001.77001.77003,219,600
Mar 14, 20241.89001.91001.72001.86001.8600591,300
Mar 13, 20241.97001.98001.89001.91001.9100430,400
Mar 12, 20242.01002.01001.90001.94001.9400664,000
Mar 11, 20242.10002.10001.96002.00002.00001,108,600
Mar 08, 20242.19002.29002.10002.12002.1200414,900
Mar 07, 20242.06002.15002.06002.11002.1100674,800
Mar 06, 20242.09002.11002.01002.02002.0200387,700
Mar 05, 20242.11002.16002.03002.06002.0600316,600
Mar 04, 20242.23002.26002.05002.11002.1100522,000
Mar 01, 20242.23002.29002.18002.25002.2500484,700
Feb 29, 20242.21002.26002.15002.23002.2300246,800
Feb 28, 20242.19002.22002.11002.12002.1200190,600
Feb 27, 20242.05002.29002.05002.21002.2100500,800
Feb 26, 20242.01002.09001.95002.05002.0500414,900
Feb 23, 20242.05002.12002.01002.01002.0100544,700
Feb 22, 20242.11002.19001.98002.06002.0600726,200
Feb 21, 20242.04002.13002.02002.06002.0600632,000
Feb 20, 20242.14002.17002.01002.02002.0200639,000
Feb 16, 20242.27002.29002.14002.19002.1900611,900
Feb 15, 20242.30002.39002.23002.33002.3300532,200
Feb 14, 20242.15002.33002.15002.32002.32001,196,900
Feb 13, 20242.15002.24002.09002.18002.1800814,700
Feb 12, 20242.22002.36002.17002.22002.22001,205,200
Feb 09, 20242.14002.35002.08002.26002.26001,709,400
Feb 08, 20242.53002.53002.21002.22002.22003,184,400
Feb 07, 20242.53002.71001.96002.64002.640066,705,200
Feb 06, 20241.28001.35001.25001.28001.2800286,400
Feb 05, 20241.35001.36001.28001.28001.2800416,500
Feb 02, 20241.45001.45001.36001.36001.3600202,800
Feb 01, 20241.45001.49001.38001.47001.4700166,200
Jan 31, 20241.63001.65001.43001.45001.4500168,600
Jan 30, 20241.60001.65001.59001.61001.6100102,800
Jan 29, 20241.64001.67001.57001.64001.6400261,700
Jan 26, 20241.60001.66001.57001.61001.6100193,800
Jan 25, 20241.60001.63001.51001.58001.5800105,100
Jan 24, 20241.58001.63001.50001.56001.5600763,700
Jan 23, 20241.54001.57001.49001.52001.5200157,000
Jan 22, 20241.35001.54001.34001.51001.5100207,500
Jan 19, 20241.39001.39001.32001.36001.3600131,500
Jan 18, 20241.38001.41001.34001.37001.3700127,500
Jan 17, 20241.36001.40001.35001.39001.3900163,800
Jan 16, 20241.35001.40001.33001.34001.3400185,000
Jan 12, 20241.48001.51001.35001.35001.3500220,400
Jan 11, 20241.50001.53001.37001.43001.4300239,800
Jan 10, 20241.61001.64001.50001.52001.5200185,400
Jan 09, 20241.70001.70001.59001.61001.6100265,800
Jan 08, 20241.65001.74001.65001.71001.7100113,500
Jan 05, 20241.66001.77001.65001.67001.6700187,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...