Glatfelter Corporation (GLT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 60,500 |
| 03 Oct 2024 | 1.7300 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 101,100 |
| 02 Oct 2024 | 1.7400 | 1.8300 | 1.7400 | 1.7700 | 1.7700 | 114,900 |
| 01 Oct 2024 | 1.8300 | 1.8300 | 1.7400 | 1.7600 | 1.7600 | 553,300 |
| 30 Sept 2024 | 1.8000 | 1.8300 | 1.7600 | 1.8000 | 1.8000 | 105,800 |
| 27 Sept 2024 | 1.8500 | 1.9400 | 1.7400 | 1.7700 | 1.7700 | 538,300 |
| 26 Sept 2024 | 1.7600 | 1.8800 | 1.7100 | 1.8600 | 1.8600 | 615,600 |
| 25 Sept 2024 | 1.7200 | 1.7700 | 1.6900 | 1.7100 | 1.7100 | 492,700 |
| 24 Sept 2024 | 1.7900 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 42,200 |
| 23 Sept 2024 | 1.6800 | 1.8300 | 1.6500 | 1.7800 | 1.7800 | 207,000 |
| 20 Sept 2024 | 1.7500 | 1.7800 | 1.6700 | 1.6800 | 1.6800 | 304,100 |
| 19 Sept 2024 | 1.8100 | 1.8700 | 1.7200 | 1.7300 | 1.7300 | 409,100 |
| 18 Sept 2024 | 1.6900 | 1.8300 | 1.6900 | 1.7900 | 1.7900 | 299,100 |
| 17 Sept 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 223,600 |
| 16 Sept 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 28,600 |
| 13 Sept 2024 | 1.4900 | 1.6600 | 1.4900 | 1.5800 | 1.5800 | 526,300 |
| 12 Sept 2024 | 1.5000 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 161,000 |
| 11 Sept 2024 | 1.5000 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 69,700 |
| 10 Sept 2024 | 1.5700 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 59,600 |
| 09 Sept 2024 | 1.6000 | 1.6100 | 1.5600 | 1.5700 | 1.5700 | 175,500 |
| 06 Sept 2024 | 1.5600 | 1.6200 | 1.5200 | 1.5700 | 1.5700 | 512,900 |
| 05 Sept 2024 | 1.5300 | 1.6600 | 1.5000 | 1.5400 | 1.5400 | 466,800 |
| 04 Sept 2024 | 1.5600 | 1.6100 | 1.5200 | 1.5500 | 1.5500 | 528,400 |
| 03 Sept 2024 | 1.6300 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 74,300 |
| 30 Aug 2024 | 1.6200 | 1.6500 | 1.5800 | 1.6100 | 1.6100 | 83,500 |
| 29 Aug 2024 | 1.6900 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 109,900 |
| 28 Aug 2024 | 1.6400 | 1.6900 | 1.5800 | 1.6500 | 1.6500 | 348,100 |
| 27 Aug 2024 | 1.8000 | 1.8000 | 1.6100 | 1.6700 | 1.6700 | 350,400 |
| 26 Aug 2024 | 1.9200 | 1.9300 | 1.7700 | 1.7900 | 1.7900 | 68,400 |
| 23 Aug 2024 | 1.8000 | 1.9200 | 1.7800 | 1.9000 | 1.9000 | 117,200 |
| 22 Aug 2024 | 1.7500 | 1.8100 | 1.6500 | 1.8000 | 1.8000 | 252,500 |
| 21 Aug 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7800 | 1.7800 | 63,600 |
| 20 Aug 2024 | 1.8000 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 103,400 |
| 19 Aug 2024 | 1.7800 | 1.7900 | 1.7200 | 1.7900 | 1.7900 | 93,900 |
| 16 Aug 2024 | 1.8000 | 1.9000 | 1.7600 | 1.8100 | 1.8100 | 132,200 |
| 15 Aug 2024 | 1.7100 | 1.8000 | 1.7100 | 1.8000 | 1.8000 | 121,200 |
| 14 Aug 2024 | 1.7200 | 1.7200 | 1.6500 | 1.7100 | 1.7100 | 86,400 |
| 13 Aug 2024 | 1.7200 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 78,000 |
| 12 Aug 2024 | 1.7000 | 1.7200 | 1.6200 | 1.7100 | 1.7100 | 91,800 |
| 09 Aug 2024 | 1.6400 | 1.7100 | 1.5600 | 1.7000 | 1.7000 | 141,100 |
| 08 Aug 2024 | 1.5000 | 1.7400 | 1.5000 | 1.6800 | 1.6800 | 427,300 |
| 07 Aug 2024 | 1.5300 | 1.5400 | 1.4300 | 1.4300 | 1.4300 | 132,100 |
| 06 Aug 2024 | 1.4300 | 1.5200 | 1.4300 | 1.5000 | 1.5000 | 176,200 |
| 05 Aug 2024 | 1.4200 | 1.5200 | 1.4000 | 1.4500 | 1.4500 | 126,700 |
| 02 Aug 2024 | 1.5100 | 1.5100 | 1.4300 | 1.5000 | 1.5000 | 345,400 |
| 01 Aug 2024 | 1.5100 | 1.5900 | 1.4000 | 1.5700 | 1.5700 | 310,900 |
| 31 July 2024 | 1.5300 | 1.6200 | 1.5200 | 1.5200 | 1.5200 | 65,000 |
| 30 July 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 104,200 |
| 29 July 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 114,200 |
| 26 July 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 130,300 |
| 25 July 2024 | 1.4900 | 1.5400 | 1.4300 | 1.4900 | 1.4900 | 187,600 |
| 24 July 2024 | 1.5000 | 1.5400 | 1.4600 | 1.4900 | 1.4900 | 153,400 |
| 23 July 2024 | 1.5500 | 1.6000 | 1.4900 | 1.5000 | 1.5000 | 184,600 |
| 22 July 2024 | 1.5200 | 1.6000 | 1.4900 | 1.5500 | 1.5500 | 110,500 |
| 19 July 2024 | 1.4900 | 1.5600 | 1.4600 | 1.5500 | 1.5500 | 155,100 |
| 18 July 2024 | 1.5100 | 1.6100 | 1.4700 | 1.5200 | 1.5200 | 529,600 |
| 17 July 2024 | 1.5500 | 1.6100 | 1.4800 | 1.5200 | 1.5200 | 290,100 |
| 16 July 2024 | 1.6200 | 1.6900 | 1.5800 | 1.5800 | 1.5800 | 150,000 |
| 15 July 2024 | 1.6300 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 231,300 |
| 12 July 2024 | 1.5100 | 1.6400 | 1.5100 | 1.6300 | 1.6300 | 249,000 |
| 11 July 2024 | 1.4900 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 133,700 |
| 10 July 2024 | 1.4500 | 1.4800 | 1.4100 | 1.4700 | 1.4700 | 129,300 |
| 09 July 2024 | 1.5700 | 1.5800 | 1.4000 | 1.4300 | 1.4300 | 252,700 |
| 08 July 2024 | 1.4600 | 1.5400 | 1.4600 | 1.4800 | 1.4800 | 91,800 |
| 05 July 2024 | 1.4200 | 1.4900 | 1.4000 | 1.4800 | 1.4800 | 322,800 |
| 03 July 2024 | 1.3600 | 1.4600 | 1.3600 | 1.4300 | 1.4300 | 205,100 |
| 02 July 2024 | 1.3900 | 1.4100 | 1.2200 | 1.3900 | 1.3900 | 949,100 |
| 01 July 2024 | 1.4500 | 1.4800 | 1.3300 | 1.3500 | 1.3500 | 1,310,400 |
| 28 June 2024 | 1.6600 | 1.6900 | 1.3900 | 1.3900 | 1.3900 | 7,394,700 |
| 27 June 2024 | 1.7800 | 1.7900 | 1.6100 | 1.6600 | 1.6600 | 780,400 |
| 26 June 2024 | 1.7100 | 1.8800 | 1.7100 | 1.7900 | 1.7900 | 404,900 |
| 25 June 2024 | 1.7000 | 1.7200 | 1.6600 | 1.7100 | 1.7100 | 373,300 |
| 24 June 2024 | 1.6900 | 1.7100 | 1.6300 | 1.7000 | 1.7000 | 742,600 |
| 21 June 2024 | 1.6100 | 1.6900 | 1.4800 | 1.6600 | 1.6600 | 371,800 |
| 20 June 2024 | 1.5700 | 1.7000 | 1.5700 | 1.6500 | 1.6500 | 159,100 |
| 18 June 2024 | 1.6200 | 1.6200 | 1.5500 | 1.6200 | 1.6200 | 167,300 |
| 17 June 2024 | 1.5800 | 1.6200 | 1.5400 | 1.6200 | 1.6200 | 181,500 |
| 14 June 2024 | 1.6000 | 1.6100 | 1.5500 | 1.6100 | 1.6100 | 155,500 |
| 13 June 2024 | 1.6400 | 1.6500 | 1.5700 | 1.6400 | 1.6400 | 159,700 |
| 12 June 2024 | 1.7100 | 1.7400 | 1.6100 | 1.6600 | 1.6600 | 218,700 |
| 11 June 2024 | 1.5800 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 191,800 |
| 10 June 2024 | 1.5900 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 96,700 |
| 07 June 2024 | 1.6200 | 1.6600 | 1.5800 | 1.6200 | 1.6200 | 142,400 |
| 06 June 2024 | 1.6300 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 108,900 |
| 05 June 2024 | 1.6200 | 1.6700 | 1.5700 | 1.6600 | 1.6600 | 196,300 |
| 04 June 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5800 | 1.5800 | 156,600 |
| 03 June 2024 | 1.6600 | 1.6600 | 1.5700 | 1.6400 | 1.6400 | 135,700 |
| 31 May 2024 | 1.6500 | 1.6500 | 1.5500 | 1.6200 | 1.6200 | 229,800 |
| 30 May 2024 | 1.5800 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 155,300 |
| 29 May 2024 | 1.6500 | 1.7100 | 1.5500 | 1.5600 | 1.5600 | 347,200 |
| 28 May 2024 | 1.8000 | 1.8500 | 1.6700 | 1.6900 | 1.6900 | 445,700 |
| 24 May 2024 | 1.7500 | 1.8500 | 1.7300 | 1.8100 | 1.8100 | 224,200 |
| 23 May 2024 | 1.7000 | 1.7800 | 1.6600 | 1.7300 | 1.7300 | 321,400 |
| 22 May 2024 | 1.7200 | 1.7900 | 1.6900 | 1.7300 | 1.7300 | 265,300 |
| 21 May 2024 | 1.7100 | 1.7400 | 1.6600 | 1.7300 | 1.7300 | 105,000 |
| 20 May 2024 | 1.7100 | 1.7300 | 1.6900 | 1.7200 | 1.7200 | 101,900 |
| 17 May 2024 | 1.6900 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 140,800 |
| 16 May 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 122,700 |
| 15 May 2024 | 1.7400 | 1.7700 | 1.6900 | 1.7000 | 1.7000 | 178,500 |
| 14 May 2024 | 1.6400 | 1.8500 | 1.6400 | 1.7400 | 1.7400 | 356,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.