Australia markets close in 6 minutes

Glatfelter Corporation (GLT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.0500+0.0400 (+1.99%)
At close: 04:00PM EST
2.0500 0.00 (0.00%)
After hours: 04:33PM EST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20242.01002.09001.95002.05002.0500408,900
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
16 Feb 20242.27002.29002.14002.19002.1900611,900
15 Feb 20242.30002.39002.23002.33002.3300532,200
14 Feb 20242.15002.33002.15002.32002.32001,196,900
13 Feb 20242.15002.24002.09002.18002.1800814,700
12 Feb 20242.22002.36002.17002.22002.22001,205,200
09 Feb 20242.14002.35002.08002.26002.26001,709,400
08 Feb 20242.53002.53002.21002.22002.22003,184,400
07 Feb 20242.53002.71001.96002.64002.640066,705,200
06 Feb 20241.28001.35001.25001.28001.2800286,400
05 Feb 20241.35001.36001.28001.28001.2800416,500
02 Feb 20241.45001.45001.36001.36001.3600202,800
01 Feb 20241.45001.49001.38001.47001.4700166,200
31 Jan 20241.63001.65001.43001.45001.4500168,600
30 Jan 20241.60001.65001.59001.61001.6100102,800
29 Jan 20241.64001.67001.57001.64001.6400261,700
26 Jan 20241.60001.66001.57001.61001.6100193,800
25 Jan 20241.60001.63001.51001.58001.5800105,100
24 Jan 20241.58001.63001.50001.56001.5600763,700
23 Jan 20241.54001.57001.49001.52001.5200157,000
22 Jan 20241.35001.54001.34001.51001.5100207,500
19 Jan 20241.39001.39001.32001.36001.3600131,500
18 Jan 20241.38001.41001.34001.37001.3700127,500
17 Jan 20241.36001.40001.35001.39001.3900163,800
16 Jan 20241.35001.40001.33001.34001.3400185,000
12 Jan 20241.48001.51001.35001.35001.3500220,400
11 Jan 20241.50001.53001.37001.43001.4300239,800
10 Jan 20241.61001.64001.50001.52001.5200185,400
09 Jan 20241.70001.70001.59001.61001.6100265,800
08 Jan 20241.65001.74001.65001.71001.7100113,500
05 Jan 20241.66001.77001.65001.67001.6700187,500
04 Jan 20241.68001.73001.67001.70001.7000131,700
03 Jan 20241.74001.79001.66001.67001.6700207,500
02 Jan 20241.94001.97001.79001.79001.7900288,000
29 Dec 20231.94002.05001.88001.94001.9400275,500
28 Dec 20231.96002.18001.95001.98001.9800637,100
27 Dec 20231.94002.03001.93001.97001.9700281,000
26 Dec 20231.88002.06001.86001.96001.9600397,800
22 Dec 20231.79001.90001.77001.87001.8700328,400
21 Dec 20231.67001.77001.66001.76001.7600261,500
20 Dec 20231.65001.85001.60001.69001.6900574,300
19 Dec 20231.58001.67001.57001.63001.6300196,900
18 Dec 20231.61001.63001.56001.58001.5800175,800
15 Dec 20231.65001.65001.54001.61001.61001,352,900
14 Dec 20231.50001.68001.50001.62001.6200331,300
13 Dec 20231.35001.50001.30001.48001.4800325,400
12 Dec 20231.44001.44001.36001.37001.3700156,400
11 Dec 20231.48001.50001.43001.44001.4400150,500
08 Dec 20231.48001.54001.45001.46001.4600148,500
07 Dec 20231.50001.52001.45001.48001.4800156,300
06 Dec 20231.51001.53001.44001.47001.4700187,900
05 Dec 20231.59001.61001.46001.46001.4600141,700
04 Dec 20231.54001.67001.54001.56001.5600289,600
01 Dec 20231.47001.65001.46001.58001.5800329,800
30 Nov 20231.43001.50001.40001.47001.4700171,200
29 Nov 20231.32001.48001.32001.42001.4200374,300
28 Nov 20231.37001.38001.32001.32001.3200218,100
27 Nov 20231.45001.47001.36001.37001.3700493,700
24 Nov 20231.48001.51001.46001.47001.470052,700
22 Nov 20231.45001.50001.39001.49001.4900367,000
21 Nov 20231.48001.51001.44001.44001.4400176,700
20 Nov 20231.48001.57001.48001.51001.5100123,900
17 Nov 20231.53001.53001.45001.49001.4900206,800
16 Nov 20231.56001.56001.48001.51001.510096,500
15 Nov 20231.45001.58001.45001.53001.5300214,600
14 Nov 20231.44001.55001.43001.49001.4900425,700
13 Nov 20231.42001.42001.37001.37001.370095,900
10 Nov 20231.38001.45001.37001.42001.4200236,600
09 Nov 20231.45001.47001.39001.41001.4100186,200
08 Nov 20231.50001.50001.42001.47001.4700248,400
07 Nov 20231.59001.60001.52001.52001.5200202,900
06 Nov 20231.69001.72001.61001.61001.6100192,500
03 Nov 20231.60001.73001.60001.67001.6700329,800
02 Nov 20231.49001.66001.44001.57001.5700436,800
01 Nov 20231.73001.75001.61001.63001.6300298,700
31 Oct 20231.72001.77001.68001.73001.7300283,900
30 Oct 20231.63001.76001.63001.68001.6800360,200
27 Oct 20231.63001.64001.55001.63001.6300271,800
26 Oct 20231.59001.63001.54001.60001.6000185,600
25 Oct 20231.50001.58001.50001.56001.5600132,600
24 Oct 20231.47001.56001.46001.54001.5400309,000
23 Oct 20231.57001.57001.44001.45001.4500302,700
20 Oct 20231.65001.66001.57001.57001.5700262,000
19 Oct 20231.68001.73001.61001.63001.6300286,000
18 Oct 20231.78001.78001.66001.68001.6800349,300
17 Oct 20231.70001.91001.70001.77001.7700349,400
16 Oct 20231.78001.79001.69001.75001.7500324,000
13 Oct 20231.75001.85001.73001.76001.7600287,300
12 Oct 20231.79001.79001.64001.65001.6500344,100
11 Oct 20231.81001.84001.78001.80001.8000235,400
10 Oct 20231.77001.85001.77001.81001.8100545,500
09 Oct 20231.87001.89001.78001.81001.8100231,700
06 Oct 20231.85001.89001.83001.88001.8800355,100
05 Oct 20231.92001.94001.85001.87001.8700351,800
04 Oct 20231.92001.92001.85001.86001.8600247,900
03 Oct 20231.98001.98001.84001.90001.9000401,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...