Australia markets open in 3 hours 52 minutes

Glatfelter Corporation (GLT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.6300+0.1300 (+8.67%)
At close: 04:00PM EDT
1.6300 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20241.51001.64001.51001.63001.6300249,000
11 July 20241.49001.54001.45001.50001.5000133,700
10 July 20241.45001.48001.41001.47001.4700129,300
09 July 20241.57001.58001.40001.43001.4300252,700
08 July 20241.46001.54001.46001.48001.480091,800
05 July 20241.42001.49001.40001.48001.4800322,800
03 July 20241.36001.46001.36001.43001.4300205,100
02 July 20241.39001.41001.22001.39001.3900949,100
01 July 20241.45001.48001.33001.35001.35001,310,400
28 June 20241.66001.69001.39001.39001.39007,394,700
27 June 20241.78001.79001.61001.66001.6600780,400
26 June 20241.71001.88001.71001.79001.7900404,900
25 June 20241.70001.72001.66001.71001.7100373,300
24 June 20241.69001.71001.63001.70001.7000742,600
21 June 20241.61001.69001.48001.66001.6600371,800
20 June 20241.57001.70001.57001.65001.6500159,100
18 June 20241.62001.62001.55001.62001.6200167,300
17 June 20241.58001.62001.54001.62001.6200181,500
14 June 20241.60001.61001.55001.61001.6100155,500
13 June 20241.64001.65001.57001.64001.6400159,700
12 June 20241.71001.74001.61001.66001.6600218,700
11 June 20241.58001.63001.51001.63001.6300191,800
10 June 20241.59001.62001.58001.61001.610096,700
07 June 20241.62001.66001.58001.62001.6200142,400
06 June 20241.63001.67001.60001.67001.6700108,900
05 June 20241.62001.67001.57001.66001.6600196,300
04 June 20241.60001.61001.57001.58001.5800156,600
03 June 20241.66001.66001.57001.64001.6400135,700
31 May 20241.65001.65001.55001.62001.6200229,800
30 May 20241.58001.65001.57001.60001.6000155,300
29 May 20241.65001.71001.55001.56001.5600347,200
28 May 20241.80001.85001.67001.69001.6900445,700
24 May 20241.75001.85001.73001.81001.8100224,200
23 May 20241.70001.78001.66001.73001.7300321,400
22 May 20241.72001.79001.69001.73001.7300265,300
21 May 20241.71001.74001.66001.73001.7300105,000
20 May 20241.71001.73001.69001.72001.7200101,900
17 May 20241.69001.72001.66001.70001.7000140,800
16 May 20241.71001.71001.65001.68001.6800122,700
15 May 20241.74001.77001.69001.70001.7000178,500
14 May 20241.64001.85001.64001.74001.7400356,600
13 May 20241.65001.71001.57001.59001.5900157,800
10 May 20241.73001.73001.61001.63001.6300199,100
09 May 20241.61001.73001.60001.73001.7300328,900
08 May 20241.67001.72001.65001.70001.7000204,300
07 May 20241.60001.71001.60001.67001.6700186,800
06 May 20241.69001.70001.59001.63001.6300125,900
03 May 20241.69001.74001.64001.65001.6500244,100
02 May 20241.56001.72001.52001.69001.6900374,700
01 May 20241.46001.59001.43001.49001.4900315,700
30 Apr 20241.49001.50001.43001.43001.4300258,100
29 Apr 20241.53001.55001.49001.50001.5000156,900
26 Apr 20241.47001.52001.46001.49001.4900151,600
25 Apr 20241.54001.55001.48001.48001.4800251,500
24 Apr 20241.61001.61001.55001.55001.5500225,900
23 Apr 20241.53001.67001.53001.62001.6200196,200
22 Apr 20241.53001.58001.50001.54001.5400144,800
19 Apr 20241.44001.55001.44001.55001.5500291,300
18 Apr 20241.56001.56001.43001.47001.4700361,100
17 Apr 20241.60001.63001.48001.48001.4800310,200
16 Apr 20241.65001.66001.60001.60001.6000630,800
15 Apr 20241.71001.75001.64001.66001.6600532,500
12 Apr 20241.76001.80001.67001.68001.6800414,300
11 Apr 20241.80001.80001.74001.77001.7700276,400
10 Apr 20241.77001.82001.74001.77001.7700322,700
09 Apr 20241.81001.89001.81001.84001.8400263,100
08 Apr 20241.78001.83001.74001.78001.7800588,500
05 Apr 20241.86001.86001.76001.79001.7900240,000
04 Apr 20241.86002.02001.84001.84001.8400511,900
03 Apr 20241.79001.90001.79001.85001.8500321,000
02 Apr 20241.91001.91001.81001.82001.8200543,700
01 Apr 20242.01002.01001.92001.93001.9300440,900
28 Mar 20241.92002.06001.91002.00002.0000399,200
27 Mar 20241.75001.91001.75001.90001.9000342,500
26 Mar 20241.80001.80001.74001.76001.7600280,800
25 Mar 20241.82001.99001.75001.80001.8000389,500
22 Mar 20241.80001.86001.73001.76001.7600306,600
21 Mar 20241.84001.88001.72001.81001.8100619,600
20 Mar 20241.69001.89001.68001.84001.8400546,200
19 Mar 20241.76001.82001.65001.69001.6900600,200
18 Mar 20241.79001.82001.68001.75001.7500679,000
15 Mar 20241.81001.89001.69001.77001.77003,219,600
14 Mar 20241.89001.91001.72001.86001.8600591,300
13 Mar 20241.97001.98001.89001.91001.9100430,400
12 Mar 20242.01002.01001.90001.94001.9400664,000
11 Mar 20242.10002.10001.96002.00002.00001,108,600
08 Mar 20242.19002.29002.10002.12002.1200414,900
07 Mar 20242.06002.15002.06002.11002.1100674,800
06 Mar 20242.09002.11002.01002.02002.0200387,700
05 Mar 20242.11002.16002.03002.06002.0600316,600
04 Mar 20242.23002.26002.05002.11002.1100522,000
01 Mar 20242.23002.29002.18002.25002.2500484,700
29 Feb 20242.21002.26002.15002.23002.2300246,800
28 Feb 20242.19002.22002.11002.12002.1200190,600
27 Feb 20242.05002.29002.05002.21002.2100500,800
26 Feb 20242.01002.09001.95002.05002.0500414,900
23 Feb 20242.05002.12002.01002.01002.0100544,700
22 Feb 20242.11002.19001.98002.06002.0600726,200
21 Feb 20242.04002.13002.02002.06002.0600632,000
20 Feb 20242.14002.17002.01002.02002.0200639,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...