Australia markets open in 7 hours 57 minutes

Glatfelter Corporation (GLT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.83-0.14 (-0.82%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 202117.0817.1616.7216.8316.83176,900
08 Apr 202117.0717.0716.5216.9716.97183,300
07 Apr 202117.2317.3017.0217.0617.06118,200
06 Apr 202117.4117.5617.2417.2517.25177,400
05 Apr 202117.4317.4417.1517.4017.40150,500
01 Apr 202117.2517.3416.9617.2617.26183,100
31 Mar 202117.4217.6917.0417.1517.15255,400
31 Mar 20210.135 Dividend
30 Mar 202117.4717.8717.4517.5317.40210,700
29 Mar 202117.3717.8217.2517.4617.33280,100
26 Mar 202117.0118.1116.9517.5017.37442,200
25 Mar 202116.4016.9715.4016.7016.57845,800
24 Mar 202116.7317.2116.4916.5316.40347,100
23 Mar 202117.1017.2016.3516.5516.42215,100
22 Mar 202117.5117.5117.0217.3417.21220,100
19 Mar 202117.8117.8417.1217.5717.43862,300
18 Mar 202117.8518.4117.7417.8217.68191,300
17 Mar 202117.5918.1017.5217.8117.6799,500
16 Mar 202117.8817.8817.4017.6117.47134,100
15 Mar 202118.3118.3117.7218.0317.89175,300
12 Mar 202118.4218.4818.1318.4518.31121,600
11 Mar 202118.2918.4018.0418.3018.16147,600
10 Mar 202118.0118.3917.9318.1418.00171,000
09 Mar 202118.0518.1917.5118.0317.89177,500
08 Mar 202117.5118.1717.4518.0517.91239,000
05 Mar 202117.0017.4216.7817.4217.29216,200
04 Mar 202116.4916.9116.4616.7916.66299,900
03 Mar 202116.2516.6216.2116.5016.37183,300
02 Mar 202116.3516.4616.0316.1216.00105,200
01 Mar 202116.3416.4916.0916.3316.20139,100
26 Feb 202116.2116.3715.9716.0515.93276,100
25 Feb 202116.2516.6716.1116.3416.21163,500
24 Feb 202115.7716.3715.7416.3516.22175,800
23 Feb 202115.8816.0615.6315.6615.54180,700
22 Feb 202115.6516.1515.6515.9615.84140,700
19 Feb 202115.5015.9715.5015.8415.72135,700
18 Feb 202115.9516.1115.3915.4015.28191,900
17 Feb 202116.3216.4815.9716.0515.93128,000
16 Feb 202116.5716.5715.9116.4316.30266,000
12 Feb 202115.9916.4615.8416.4216.29232,900
11 Feb 202116.1916.2715.7016.1015.98251,700
10 Feb 202116.5016.5816.0316.1015.98178,500
09 Feb 202116.3116.6316.3016.4016.27221,800
08 Feb 202116.2516.6416.1516.4816.35193,700
05 Feb 202116.5116.6215.9716.1616.04180,500
04 Feb 202116.2016.4515.5416.2816.15228,100
03 Feb 202116.0516.1615.6715.9715.85157,600
02 Feb 202116.2116.2515.8616.1916.07134,400
01 Feb 202115.7416.2415.3515.9815.86169,400
29 Jan 202116.1816.4015.6415.6515.53218,300
28 Jan 202116.5616.5916.0416.1716.05255,100
27 Jan 202117.2317.2316.2516.3216.19199,800
26 Jan 202118.0618.2917.5217.7017.56125,200
25 Jan 202118.0718.3217.6417.8917.75101,200
22 Jan 202118.1118.3317.8618.3318.19130,100
21 Jan 202118.9318.9318.2718.3918.25115,200
20 Jan 202118.8619.4818.8118.9518.80230,300
19 Jan 202118.6218.9218.2918.8518.70245,800
15 Jan 202118.0518.6117.9818.3818.24155,800
14 Jan 202118.6018.8718.3618.4218.28114,400
13 Jan 202118.4918.6018.1818.4818.34114,200
12 Jan 202118.1518.6017.9718.5218.3898,900
11 Jan 202117.6418.2817.4618.1818.0488,900
08 Jan 202118.7418.7417.6217.8717.73107,800
07 Jan 202119.0419.0718.1918.6718.53172,800
06 Jan 202117.5019.0417.2718.5918.45345,500
05 Jan 202116.2517.0016.2516.8716.74137,100
04 Jan 202116.6116.7316.0716.2816.15129,200
31 Dec 202016.4616.5016.3016.3816.2599,200
31 Dec 20200.135 Dividend
30 Dec 202016.5116.8116.4116.5416.2892,900
29 Dec 202017.0117.0216.3816.4316.17117,400
28 Dec 202017.1117.2516.8616.9216.65153,400
24 Dec 202017.1117.1416.7216.8416.5733,600
23 Dec 202016.9917.1016.5917.0016.73268,600
22 Dec 202016.9117.2316.6816.8416.57254,200
21 Dec 202016.7317.0216.6016.9016.63172,700
18 Dec 202017.0417.4417.0217.1416.87840,500
17 Dec 202017.2017.2016.8516.9616.69206,400
16 Dec 202017.1417.3317.0417.0816.81206,600
15 Dec 202016.8017.1916.6117.1416.87112,100
14 Dec 202017.0217.2016.5716.6016.34122,800
11 Dec 202016.6517.0016.6516.9116.6478,100
10 Dec 202017.0617.2416.7516.8016.53230,000
09 Dec 202017.3017.4917.1017.2516.9895,200
08 Dec 202016.5617.1516.5017.1216.85140,200
07 Dec 202016.6716.9016.4416.7816.51129,900
04 Dec 202016.1916.6616.1116.6516.3988,600
03 Dec 202016.4416.5215.9916.0615.81104,400
02 Dec 202016.2116.4115.9416.3116.05161,400
01 Dec 202016.4316.6616.2016.2415.98156,400
30 Nov 202016.5116.6416.0316.0815.83367,100
27 Nov 202016.6116.6616.4116.6416.3862,500
25 Nov 202016.7116.8116.2716.7116.45149,000
24 Nov 202016.1616.9316.1016.8516.58271,400
23 Nov 202015.9916.1915.9116.0415.79116,200
20 Nov 202015.6415.8615.1615.7815.53151,600
19 Nov 202015.7816.0015.4915.8515.60175,800
18 Nov 202016.0016.1115.8115.9115.66299,600
17 Nov 202015.7216.0315.3115.9915.74262,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...