Glatfelter Corporation (GLT) NYSE

21.05

+(+%)

Updated at November 04, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 202419.91202020.0119.5529,129
December 02, 202420.3320.0520.0520.4619.76631,463
November 29, 202420.5920.4820.4821.1320.46624,328
November 27, 202419.6520.4220.4220.5319.61414,151
November 26, 202420.3819.5619.5620.3819.191.02M
November 25, 202419.8120.4520.4520.6819.581.15M
November 22, 202419.519.7319.7320.3919.191.55M
November 21, 202418.419.1419.1419.2118.21.38M
November 20, 202417.9318.4518.4518.6817.41573,542
November 19, 202418.4318.0818.0818.5617.951.51M
November 18, 202418.4718.3818.3818.5518.032.71M
November 15, 202417.1618.4618.4619.0117.091.22M
November 14, 202418.2517.217.218.417.131.45M
November 13, 202418.9218.418.419.1418.32985,676
November 12, 202419.418.9118.9119.6918.311.2M
November 11, 202419.4219.2919.2919.8119.051.09M
November 08, 202418.2819.2519.2519.3918.282.21M
November 07, 20242018.518.520.2518.256.99M
November 06, 202421.91202022.6319.744.6M
November 05, 202420.9921.521.522.7220.24.72M
November 04, 202421.0321.0521.0522.820.07339,306
November 01, 202423.5322.6222.6223.8522.1130,161
October 31, 202425.2223.5323.5325.3523.14107,514
October 30, 202425.3524.5724.5726.7824.44332,860
October 29, 202423.5323.423.424.3122.68140,477
October 28, 202422.4923.423.423.7922.4919,617
October 25, 202423.0122.6222.6223.0121.8425,766
October 24, 202423.1423.0123.0123.1421.9736,867
October 23, 202422.4922.6222.6223.2721.7162,378
October 22, 202422.122.122.122.2321.843,601
October 21, 202421.5822.2322.2322.6221.5811,004
October 18, 202423.0121.5821.5823.0121.5816,387
October 17, 202422.6222.4922.4922.9421.9713,647
October 16, 202423.2722.8822.8823.422.6212,767
October 15, 202421.7122.8822.8823.4721.719,594
October 14, 202423.0921.9721.9723.0921.848,379
October 11, 202422.7522.7522.7523.9221.8413,523
October 10, 202423.0122.8822.8823.1722.160,316
October 09, 202421.9723.1423.1423.221.859,356
October 08, 202422.4921.8421.8423.0121.8416,136
October 07, 202422.8822.8822.8824.0522.2315,926
October 04, 202422.6222.4922.4922.7522.234,655
October 03, 202422.4922.122.122.8821.777,773
October 02, 202422.6223.0123.0123.7922.628,848
October 01, 202423.7922.8822.8823.7922.6242,561
September 30, 202423.3923.423.423.7922.828,138
September 27, 202424.0523.0123.0125.1622.6241,409
September 26, 202422.8824.1824.1824.4422.2347,351
September 25, 202422.3622.2322.2323.0121.9737,898
September 24, 202423.2722.7522.7523.7922.753,243
September 23, 202421.8423.1423.1423.7921.4515,922
September 20, 202422.7521.8421.8423.1421.7123,391
September 19, 202423.5322.4922.4924.3122.3631,472
September 18, 202421.9723.2723.2723.7921.9723,010
September 17, 202421.4521.8421.8422.0320.817,196
September 16, 202420.820.9320.9321.1920.82,197
September 13, 202419.3720.5420.5421.5819.3740,480
September 12, 202419.5119.519.520.1519.2412,384
September 11, 202419.519.519.519.8519.315,365
September 10, 202420.4119.6319.6320.6219.54,592
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved