GLT - Glatfelter Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 3.2900 | 3.3000 | 3.1550 | 3.1707 | 3.1707 | 197,845 |
| Jun 08, 2023 | 3.5800 | 3.5800 | 3.3000 | 3.3200 | 3.3200 | 233,300 |
| Jun 07, 2023 | 3.4700 | 3.6200 | 3.4400 | 3.5800 | 3.5800 | 313,000 |
| Jun 06, 2023 | 3.3100 | 3.5400 | 3.3100 | 3.4300 | 3.4300 | 258,000 |
| Jun 05, 2023 | 3.2300 | 3.3600 | 3.2100 | 3.3200 | 3.3200 | 199,000 |
| Jun 02, 2023 | 2.9100 | 3.2400 | 2.9100 | 3.2200 | 3.2200 | 451,400 |
| Jun 01, 2023 | 2.8700 | 2.9100 | 2.7600 | 2.8000 | 2.8000 | 665,200 |
| May 31, 2023 | 3.1100 | 3.1300 | 2.8400 | 2.8700 | 2.8700 | 464,900 |
| May 30, 2023 | 3.1200 | 3.1900 | 3.0500 | 3.0800 | 3.0800 | 386,600 |
| May 26, 2023 | 3.2100 | 3.2100 | 3.0600 | 3.1200 | 3.1200 | 283,800 |
| May 25, 2023 | 3.4900 | 3.5200 | 3.1600 | 3.2200 | 3.2200 | 328,500 |
| May 24, 2023 | 3.7600 | 3.7600 | 3.5100 | 3.5300 | 3.5300 | 319,000 |
| May 23, 2023 | 3.6300 | 3.8200 | 3.6300 | 3.7700 | 3.7700 | 230,800 |
| May 22, 2023 | 3.5300 | 3.7200 | 3.5200 | 3.7000 | 3.7000 | 221,600 |
| May 19, 2023 | 3.6700 | 3.6900 | 3.5000 | 3.5100 | 3.5100 | 192,200 |
| May 18, 2023 | 3.5200 | 3.6600 | 3.4900 | 3.6200 | 3.6200 | 353,600 |
| May 17, 2023 | 3.3600 | 3.5600 | 3.3600 | 3.5400 | 3.5400 | 264,000 |
| May 16, 2023 | 3.5200 | 3.5300 | 3.3700 | 3.3700 | 3.3700 | 238,500 |
| May 15, 2023 | 3.6700 | 3.7300 | 3.5200 | 3.5400 | 3.5400 | 406,200 |
| May 12, 2023 | 3.8100 | 3.8200 | 3.6300 | 3.6400 | 3.6400 | 246,200 |
| May 11, 2023 | 3.7000 | 3.8800 | 3.6200 | 3.7900 | 3.7900 | 491,900 |
| May 10, 2023 | 3.5500 | 3.8000 | 3.5100 | 3.7200 | 3.7200 | 497,600 |
| May 09, 2023 | 3.5400 | 3.5400 | 3.4800 | 3.4800 | 3.4800 | 349,100 |
| May 08, 2023 | 3.4800 | 3.6300 | 3.4200 | 3.5500 | 3.5500 | 529,400 |
| May 05, 2023 | 3.7200 | 3.7200 | 3.2300 | 3.4500 | 3.4500 | 556,000 |
| May 04, 2023 | 4.1200 | 4.1900 | 3.4700 | 3.6500 | 3.6500 | 644,200 |
| May 03, 2023 | 4.3200 | 4.5800 | 4.3200 | 4.3600 | 4.3600 | 523,100 |
| May 02, 2023 | 4.3500 | 4.3900 | 4.0200 | 4.3100 | 4.3100 | 599,100 |
| May 01, 2023 | 4.5400 | 4.5900 | 4.3600 | 4.3900 | 4.3900 | 405,500 |
| Apr 28, 2023 | 4.4100 | 4.5700 | 4.3400 | 4.5200 | 4.5200 | 345,100 |
| Apr 27, 2023 | 4.2100 | 4.4800 | 4.2000 | 4.4100 | 4.4100 | 299,800 |
| Apr 26, 2023 | 4.2800 | 4.3600 | 4.1900 | 4.2500 | 4.2500 | 315,300 |
| Apr 25, 2023 | 4.2200 | 4.4200 | 4.1400 | 4.2900 | 4.2900 | 722,600 |
| Apr 24, 2023 | 4.1500 | 4.3500 | 4.0700 | 4.3400 | 4.3400 | 742,700 |
| Apr 21, 2023 | 3.8900 | 4.1300 | 3.8600 | 4.0900 | 4.0900 | 442,600 |
| Apr 20, 2023 | 3.7100 | 3.9100 | 3.6400 | 3.8800 | 3.8800 | 304,400 |
| Apr 19, 2023 | 3.7200 | 3.8300 | 3.6900 | 3.7700 | 3.7700 | 330,300 |
| Apr 18, 2023 | 3.6600 | 3.7500 | 3.6100 | 3.7500 | 3.7500 | 380,400 |
| Apr 17, 2023 | 3.6200 | 3.6800 | 3.5700 | 3.6600 | 3.6600 | 226,500 |
| Apr 14, 2023 | 3.6900 | 3.7700 | 3.5700 | 3.6100 | 3.6100 | 338,200 |
| Apr 13, 2023 | 3.5500 | 3.6900 | 3.5100 | 3.6900 | 3.6900 | 241,500 |
| Apr 12, 2023 | 3.5800 | 3.6500 | 3.5100 | 3.5300 | 3.5300 | 363,000 |
| Apr 11, 2023 | 3.3600 | 3.5900 | 3.3500 | 3.5500 | 3.5500 | 359,500 |
| Apr 10, 2023 | 3.1600 | 3.3400 | 3.1600 | 3.3400 | 3.3400 | 396,700 |
| Apr 06, 2023 | 3.2100 | 3.2100 | 3.1500 | 3.1700 | 3.1700 | 189,300 |
| Apr 05, 2023 | 3.1400 | 3.2300 | 3.1300 | 3.2000 | 3.2000 | 197,600 |
| Apr 04, 2023 | 3.3500 | 3.3500 | 3.1700 | 3.2300 | 3.2300 | 341,300 |
| Apr 03, 2023 | 3.3200 | 3.5600 | 3.3200 | 3.3600 | 3.3600 | 820,500 |
| Mar 31, 2023 | 3.0700 | 3.2000 | 3.0700 | 3.1900 | 3.1900 | 394,000 |
| Mar 30, 2023 | 3.1500 | 3.2100 | 3.0400 | 3.0400 | 3.0400 | 222,400 |
| Mar 29, 2023 | 3.0300 | 3.1200 | 2.9600 | 3.1200 | 3.1200 | 760,700 |
| Mar 28, 2023 | 2.9800 | 3.0600 | 2.9400 | 2.9900 | 2.9900 | 301,700 |
| Mar 27, 2023 | 2.8500 | 3.0400 | 2.7800 | 3.0100 | 3.0100 | 374,600 |
| Mar 24, 2023 | 2.7200 | 2.7800 | 2.6500 | 2.7800 | 2.7800 | 616,100 |
| Mar 23, 2023 | 2.7800 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 542,300 |
| Mar 22, 2023 | 2.7300 | 2.9100 | 2.7000 | 2.7500 | 2.7500 | 575,000 |
| Mar 21, 2023 | 2.7800 | 2.8700 | 2.7200 | 2.7400 | 2.7400 | 669,000 |
| Mar 20, 2023 | 2.7200 | 2.7900 | 2.6700 | 2.6900 | 2.6900 | 549,900 |
| Mar 17, 2023 | 2.7700 | 2.8000 | 2.6500 | 2.7100 | 2.7100 | 1,586,500 |
| Mar 16, 2023 | 2.8900 | 2.9100 | 2.7400 | 2.8000 | 2.8000 | 937,600 |
| Mar 15, 2023 | 2.9500 | 3.0300 | 2.8900 | 2.9800 | 2.9800 | 539,800 |
| Mar 14, 2023 | 3.2800 | 3.3600 | 2.9900 | 3.0600 | 3.0600 | 636,800 |
| Mar 13, 2023 | 3.1100 | 3.1900 | 2.9700 | 3.1600 | 3.1600 | 793,600 |
| Mar 10, 2023 | 3.5000 | 3.5200 | 3.1800 | 3.2100 | 3.2100 | 621,100 |
| Mar 09, 2023 | 3.5900 | 3.7000 | 3.5100 | 3.5300 | 3.5300 | 551,600 |
| Mar 08, 2023 | 3.6100 | 3.6500 | 3.5200 | 3.5800 | 3.5800 | 384,900 |
| Mar 07, 2023 | 3.6600 | 3.6800 | 3.5300 | 3.6000 | 3.6000 | 342,500 |
| Mar 06, 2023 | 3.7700 | 3.8200 | 3.6200 | 3.6600 | 3.6600 | 670,200 |
| Mar 03, 2023 | 3.7200 | 3.8400 | 3.6900 | 3.7500 | 3.7500 | 336,500 |
| Mar 02, 2023 | 3.6300 | 3.7200 | 3.5400 | 3.6900 | 3.6900 | 340,200 |
| Mar 01, 2023 | 3.8400 | 3.8400 | 3.6800 | 3.7100 | 3.7100 | 412,600 |
| Feb 28, 2023 | 3.9200 | 3.9900 | 3.8300 | 3.8400 | 3.8400 | 680,500 |
| Feb 27, 2023 | 3.5500 | 3.9100 | 3.5100 | 3.8200 | 3.8200 | 852,400 |
| Feb 24, 2023 | 3.5200 | 3.5800 | 3.4100 | 3.4900 | 3.4900 | 417,100 |
| Feb 23, 2023 | 3.7200 | 3.7800 | 3.6100 | 3.6300 | 3.6300 | 1,064,100 |
| Feb 22, 2023 | 3.6500 | 3.7800 | 3.4500 | 3.4900 | 3.4900 | 550,900 |
| Feb 21, 2023 | 4.0000 | 4.1400 | 3.4700 | 3.6300 | 3.6300 | 1,264,200 |
| Feb 17, 2023 | 4.0100 | 4.0700 | 3.8900 | 4.0400 | 4.0400 | 283,000 |
| Feb 16, 2023 | 4.0400 | 4.1100 | 3.9700 | 3.9800 | 3.9800 | 323,500 |
| Feb 15, 2023 | 4.1100 | 4.2000 | 4.0400 | 4.1600 | 4.1600 | 298,100 |
| Feb 14, 2023 | 4.1400 | 4.2100 | 4.0500 | 4.1700 | 4.1700 | 187,400 |
| Feb 13, 2023 | 4.1700 | 4.2300 | 4.0200 | 4.1900 | 4.1900 | 243,700 |
| Feb 10, 2023 | 4.0300 | 4.1700 | 3.9700 | 4.1700 | 4.1700 | 199,700 |
| Feb 09, 2023 | 4.3700 | 4.3700 | 3.9900 | 4.0600 | 4.0600 | 280,400 |
| Feb 08, 2023 | 4.3800 | 4.4000 | 4.2000 | 4.3200 | 4.3200 | 238,600 |
| Feb 07, 2023 | 4.5400 | 4.5400 | 4.3700 | 4.4500 | 4.4500 | 279,800 |
| Feb 06, 2023 | 4.6000 | 4.7600 | 4.5000 | 4.5800 | 4.5800 | 395,400 |
| Feb 03, 2023 | 4.6500 | 4.7200 | 4.6100 | 4.6400 | 4.6400 | 321,400 |
| Feb 02, 2023 | 4.7100 | 4.8200 | 4.6400 | 4.7200 | 4.7200 | 404,700 |
| Feb 01, 2023 | 4.3500 | 4.8700 | 4.3200 | 4.6600 | 4.6600 | 1,139,500 |
| Jan 31, 2023 | 4.2300 | 4.4900 | 4.2300 | 4.3800 | 4.3800 | 551,500 |
| Jan 30, 2023 | 4.3100 | 4.3400 | 4.1400 | 4.2300 | 4.2300 | 544,400 |
| Jan 27, 2023 | 4.1200 | 4.4400 | 4.0700 | 4.3500 | 4.3500 | 648,900 |
| Jan 26, 2023 | 3.8900 | 4.0700 | 3.8800 | 4.0500 | 4.0500 | 427,100 |
| Jan 25, 2023 | 3.4100 | 3.9100 | 3.4000 | 3.8900 | 3.8900 | 1,097,100 |
| Jan 24, 2023 | 3.3700 | 3.5500 | 3.3100 | 3.5400 | 3.5400 | 364,400 |
| Jan 23, 2023 | 3.3100 | 3.4200 | 3.2800 | 3.3500 | 3.3500 | 347,800 |
| Jan 20, 2023 | 3.2600 | 3.3200 | 3.1700 | 3.3100 | 3.3100 | 344,800 |
| Jan 19, 2023 | 3.2800 | 3.3000 | 3.1500 | 3.2300 | 3.2300 | 342,700 |
| Jan 18, 2023 | 3.5000 | 3.5600 | 3.3100 | 3.3400 | 3.3400 | 369,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.