Glatfelter Corporation (GLT)
NYSE: GLT
· Real-Time Price · USD
21.05
null (null%)
At close: Nov 04, 2024, 10:00 PM
GLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 19.91 | 20.01 | 19.50 | 20.00 | 20.00 | -0.25% | 529,129 |
| Dec 2, 2024 | 20.33 | 20.46 | 19.76 | 20.05 | 20.05 | -2.10% | 631,463 |
| Nov 29, 2024 | 20.59 | 21.13 | 20.46 | 20.48 | 20.48 | 0.29% | 624,328 |
| Nov 27, 2024 | 19.65 | 20.53 | 19.61 | 20.42 | 20.42 | 4.40% | 414,151 |
| Nov 26, 2024 | 20.38 | 20.38 | 19.19 | 19.56 | 19.56 | -4.35% | 1,017,809 |
| Nov 25, 2024 | 19.81 | 20.68 | 19.58 | 20.45 | 20.45 | 3.65% | 1,151,728 |
| Nov 22, 2024 | 19.50 | 20.39 | 19.19 | 19.73 | 19.73 | 3.08% | 1,545,454 |
| Nov 21, 2024 | 18.40 | 19.21 | 18.20 | 19.14 | 19.14 | 3.74% | 1,379,686 |
| Nov 20, 2024 | 17.93 | 18.68 | 17.41 | 18.45 | 18.45 | 2.05% | 573,542 |
| Nov 19, 2024 | 18.43 | 18.56 | 17.95 | 18.08 | 18.08 | -1.63% | 1,512,144 |
| Nov 18, 2024 | 18.47 | 18.55 | 18.03 | 18.38 | 18.38 | -0.43% | 2,709,489 |
| Nov 15, 2024 | 17.16 | 19.01 | 17.09 | 18.46 | 18.46 | 7.33% | 1,218,498 |
| Nov 14, 2024 | 18.25 | 18.40 | 17.13 | 17.20 | 17.20 | -6.52% | 1,450,168 |
| Nov 13, 2024 | 18.92 | 19.14 | 18.32 | 18.40 | 18.40 | -2.70% | 985,676 |
| Nov 12, 2024 | 19.40 | 19.69 | 18.31 | 18.91 | 18.91 | -1.97% | 1,203,673 |
| Nov 11, 2024 | 19.42 | 19.81 | 19.05 | 19.29 | 19.29 | 0.21% | 1,088,507 |
| Nov 8, 2024 | 18.28 | 19.39 | 18.28 | 19.25 | 19.25 | 4.05% | 2,207,393 |
| Nov 7, 2024 | 20.00 | 20.25 | 18.25 | 18.50 | 18.50 | -7.50% | 6,991,513 |
| Nov 6, 2024 | 21.91 | 22.63 | 19.74 | 20.00 | 20.00 | -6.98% | 4,597,743 |
| Nov 5, 2024 | 20.99 | 22.72 | 20.20 | 21.50 | 21.50 | 2.14% | 4,722,878 |