Canada markets closed

Glatfelter Corporation (GLT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.7800+0.1000 (+5.95%)
At close: 04:00PM EDT
1.8100 +0.03 (+1.69%)
After hours: 06:48PM EDT
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 20241.69001.78501.68071.78001.7800121,611
Oct 08, 20241.73001.77001.68001.68001.6800209,700
Oct 07, 20241.76001.85001.71001.76001.7600206,900
Oct 04, 20241.74001.75001.71001.73001.730060,500
Oct 03, 20241.73001.76001.68001.70001.7000101,100
Oct 02, 20241.74001.83001.74001.77001.7700114,900
Oct 01, 20241.83001.83001.74001.76001.7600553,300
Sept 30, 20241.80001.83001.76001.80001.8000105,800
Sept 27, 20241.85001.94001.74001.77001.7700538,300
Sept 26, 20241.76001.88001.71001.86001.8600615,600
Sept 25, 20241.72001.77001.69001.71001.7100492,700
Sept 24, 20241.79001.83001.75001.75001.750042,200
Sept 23, 20241.68001.83001.65001.78001.7800207,000
Sept 20, 20241.75001.78001.67001.68001.6800304,100
Sept 19, 20241.81001.87001.72001.73001.7300409,100
Sept 18, 20241.69001.83001.69001.79001.7900299,100
Sept 17, 20241.65001.70001.60001.68001.6800223,600
Sept 16, 20241.60001.63001.60001.61001.610028,600
Sept 13, 20241.49001.66001.49001.58001.5800526,300
Sept 12, 20241.50001.55001.48001.50001.5000161,000
Sept 11, 20241.50001.53001.49001.50001.500069,700
Sept 10, 20241.57001.59001.50001.51001.510059,600
Sept 09, 20241.60001.61001.56001.57001.5700175,500
Sept 06, 20241.56001.62001.52001.57001.5700512,900
Sept 05, 20241.53001.66001.50001.54001.5400466,800
Sept 04, 20241.56001.61001.52001.55001.5500528,400
Sept 03, 20241.63001.63001.55001.60001.600074,300
Aug 30, 20241.62001.65001.58001.61001.610083,500
Aug 29, 20241.69001.71001.60001.63001.6300109,900
Aug 28, 20241.64001.69001.58001.65001.6500348,100
Aug 27, 20241.80001.80001.61001.67001.6700350,400
Aug 26, 20241.92001.93001.77001.79001.790068,400
Aug 23, 20241.80001.92001.78001.90001.9000117,200
Aug 22, 20241.75001.81001.65001.80001.8000252,500
Aug 21, 20241.80001.80001.72001.78001.780063,600
Aug 20, 20241.80001.80001.71001.77001.7700103,400
Aug 19, 20241.78001.79001.72001.79001.790093,900
Aug 16, 20241.80001.90001.76001.81001.8100132,200
Aug 15, 20241.71001.80001.71001.80001.8000121,200
Aug 14, 20241.72001.72001.65001.71001.710086,400
Aug 13, 20241.72001.74001.67001.72001.720078,000
Aug 12, 20241.70001.72001.62001.71001.710091,800
Aug 09, 20241.64001.71001.56001.70001.7000141,100
Aug 08, 20241.50001.74001.50001.68001.6800427,300
Aug 07, 20241.53001.54001.43001.43001.4300132,100
Aug 06, 20241.43001.52001.43001.50001.5000176,200
Aug 05, 20241.42001.52001.40001.45001.4500126,700
Aug 02, 20241.51001.51001.43001.50001.5000345,400
Aug 01, 20241.51001.59001.40001.57001.5700310,900
Jul 31, 20241.53001.62001.52001.52001.520065,000
Jul 30, 20241.51001.53001.49001.51001.5100104,200
Jul 29, 20241.47001.53001.47001.50001.5000114,200
Jul 26, 20241.55001.55001.47001.49001.4900130,300
Jul 25, 20241.49001.54001.43001.49001.4900187,600
Jul 24, 20241.50001.54001.46001.49001.4900153,400
Jul 23, 20241.55001.60001.49001.50001.5000184,600
Jul 22, 20241.52001.60001.49001.55001.5500110,500
Jul 19, 20241.49001.56001.46001.55001.5500155,100
Jul 18, 20241.51001.61001.47001.52001.5200529,600
Jul 17, 20241.55001.61001.48001.52001.5200290,100
Jul 16, 20241.62001.69001.58001.58001.5800150,000
Jul 15, 20241.63001.71001.60001.63001.6300231,300
Jul 12, 20241.51001.64001.51001.63001.6300249,000
Jul 11, 20241.49001.54001.45001.50001.5000133,700
Jul 10, 20241.45001.48001.41001.47001.4700129,300
Jul 09, 20241.57001.58001.40001.43001.4300252,700
Jul 08, 20241.46001.54001.46001.48001.480091,800
Jul 05, 20241.42001.49001.40001.48001.4800322,800
Jul 03, 20241.36001.46001.36001.43001.4300205,100
Jul 02, 20241.39001.41001.22001.39001.3900949,100
Jul 01, 20241.45001.48001.33001.35001.35001,310,400
Jun 28, 20241.66001.69001.39001.39001.39007,394,700
Jun 27, 20241.78001.79001.61001.66001.6600780,400
Jun 26, 20241.71001.88001.71001.79001.7900404,900
Jun 25, 20241.70001.72001.66001.71001.7100373,300
Jun 24, 20241.69001.71001.63001.70001.7000742,600
Jun 21, 20241.61001.69001.48001.66001.6600371,800
Jun 20, 20241.57001.70001.57001.65001.6500159,100
Jun 18, 20241.62001.62001.55001.62001.6200167,300
Jun 17, 20241.58001.62001.54001.62001.6200181,500
Jun 14, 20241.60001.61001.55001.61001.6100155,500
Jun 13, 20241.64001.65001.57001.64001.6400159,700
Jun 12, 20241.71001.74001.61001.66001.6600218,700
Jun 11, 20241.58001.63001.51001.63001.6300191,800
Jun 10, 20241.59001.62001.58001.61001.610096,700
Jun 07, 20241.62001.66001.58001.62001.6200142,400
Jun 06, 20241.63001.67001.60001.67001.6700108,900
Jun 05, 20241.62001.67001.57001.66001.6600196,300
Jun 04, 20241.60001.61001.57001.58001.5800156,600
Jun 03, 20241.66001.66001.57001.64001.6400135,700
May 31, 20241.65001.65001.55001.62001.6200229,800
May 30, 20241.58001.65001.57001.60001.6000155,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...