U.S. markets open in 1 hour 7 minutes

Glatfelter Corporation (GLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.43+0.09 (+0.63%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 202114.4014.5314.2514.4314.43113,200
Jul 27, 202114.3814.4214.1314.3414.34139,500
Jul 26, 202114.8715.1814.3314.4414.44261,500
Jul 23, 202113.9914.1113.8614.1014.10156,200
Jul 22, 202113.9914.1213.6313.9913.99356,700
Jul 21, 202114.0114.1113.8313.9813.98142,900
Jul 20, 202113.6414.1513.5213.8213.82254,000
Jul 19, 202113.8814.0413.4413.6013.60268,300
Jul 16, 202114.1414.2213.9314.1314.13266,200
Jul 15, 202114.1214.1213.9414.0214.02161,300
Jul 14, 202114.1014.3214.0414.1514.15121,800
Jul 13, 202114.4614.5114.0114.0114.01255,900
Jul 12, 202114.2114.6214.1114.4814.48249,500
Jul 09, 202114.0114.2913.9714.2814.28234,800
Jul 08, 202113.5513.8213.3413.7313.73290,600
Jul 07, 202113.9114.0613.6213.6813.68313,500
Jul 06, 202113.9614.0213.7713.9113.91294,700
Jul 02, 202113.9014.0113.6913.9813.98239,600
Jul 01, 202114.0014.0713.7513.8413.84130,800
Jun 30, 202113.6914.0013.5813.9713.97245,700
Jun 30, 20210.14 Dividend
Jun 29, 202114.0114.1113.8313.8413.70147,100
Jun 28, 202114.0614.0613.7913.9513.81296,500
Jun 25, 202114.2914.4614.1214.1514.01534,300
Jun 24, 202114.3414.5714.1014.3114.17165,000
Jun 23, 202114.2114.4414.1614.2014.06173,200
Jun 22, 202114.0614.2213.8714.1814.04206,900
Jun 21, 202113.9914.0813.8414.0013.86325,500
Jun 18, 202113.7813.9513.7013.8913.75501,100
Jun 17, 202114.3414.3413.8814.0013.86227,800
Jun 16, 202114.3714.4214.2414.2914.15200,200
Jun 15, 202114.4714.4714.1014.3414.19213,400
Jun 14, 202114.3014.4214.2414.4014.25227,100
Jun 11, 202114.2814.4114.1314.2414.10217,600
Jun 10, 202114.5514.5514.1114.1414.00167,700
Jun 09, 202114.4214.5114.2614.4414.29271,600
Jun 08, 202114.5414.5514.2914.4014.25415,100
Jun 07, 202114.5714.7814.4114.4214.27183,900
Jun 04, 202114.9214.9314.5614.6014.45130,900
Jun 03, 202114.6414.9414.4814.9014.75257,300
Jun 02, 202115.0615.0614.5314.6314.48321,600
Jun 01, 202114.8315.0114.7714.9914.84385,700
May 28, 202114.4614.7614.3514.7614.61447,500
May 27, 202114.6414.8114.3014.3814.23512,800
May 26, 202114.5314.6814.3514.5714.42507,100
May 25, 202114.7314.8414.4514.5314.38568,600
May 24, 202114.6914.8714.5214.6714.52321,800
May 21, 202114.5914.7314.4914.6114.46519,000
May 20, 202114.1214.5913.8814.4514.30637,000
May 19, 202114.1314.1913.9414.1614.02322,200
May 18, 202114.2414.4413.9814.1714.03353,800
May 17, 202114.4414.5114.1514.2414.10292,800
May 14, 202114.5914.7914.4214.4914.34223,300
May 13, 202114.2314.6414.2314.6314.48415,300
May 12, 202114.6514.7914.1314.2214.08354,000
May 11, 202114.9715.0614.6914.7314.58451,900
May 10, 202115.1115.4815.1115.1515.00531,400
May 07, 202115.5915.7915.2315.2915.14227,900
May 06, 202115.1015.7114.9815.7115.55398,900
May 05, 202115.3115.5114.9615.2815.13319,300
May 04, 202115.4615.7615.2115.3515.19316,500
May 03, 202114.8115.5014.8115.3215.17361,600
Apr 30, 202114.9715.0914.6514.7214.57235,300
Apr 29, 202115.5015.5915.0615.1414.99133,700
Apr 28, 202115.6015.6415.1815.4315.27150,300
Apr 27, 202115.7715.7715.4815.5815.42185,600
Apr 26, 202115.9116.0615.6315.7515.59156,200
Apr 23, 202115.6815.9615.5115.8215.66154,100
Apr 22, 202115.8515.8515.4315.5815.42210,600
Apr 21, 202115.8916.2815.7415.8015.64124,000
Apr 20, 202116.3016.5015.5515.9215.76400,100
Apr 19, 202117.0717.4017.0017.2017.03215,800
Apr 16, 202117.1317.1616.6617.0616.89223,500
Apr 15, 202117.1317.1316.9317.0016.83149,400
Apr 14, 202117.0617.3916.9817.1316.96101,000
Apr 13, 202117.1117.1116.6816.9816.81193,800
Apr 12, 202116.8717.3016.8117.1216.95164,400
Apr 09, 202117.0817.1616.7216.8316.66176,900
Apr 08, 202117.0717.0716.5216.9716.80183,300
Apr 07, 202117.2317.3017.0217.0616.89118,200
Apr 06, 202117.4117.5617.2417.2517.08177,400
Apr 05, 202117.4317.4417.1517.4017.22150,500
Apr 01, 202117.2517.3416.9617.2617.09183,100
Mar 31, 202117.4217.6917.0417.1516.98255,400
Mar 31, 20210.135 Dividend
Mar 30, 202117.4717.8717.4517.5317.22210,700
Mar 29, 202117.3717.8217.2517.4617.15280,100
Mar 26, 202117.0118.1116.9517.5017.19445,900
Mar 25, 202116.4016.9715.4016.7016.40845,800
Mar 24, 202116.7317.2116.4916.5316.24347,100
Mar 23, 202117.1017.2016.3516.5516.26215,100
Mar 22, 202117.5117.5117.0217.3417.03220,100
Mar 19, 202117.8117.8417.1217.5717.26862,300
Mar 18, 202117.8518.4117.7417.8217.50191,300
Mar 17, 202117.5918.1017.5217.8117.4999,500
Mar 16, 202117.8817.8817.4017.6117.30136,600
Mar 15, 202118.3118.3117.7218.0317.71175,300
Mar 12, 202118.4218.4818.1318.4518.12121,600
Mar 11, 202118.2918.4018.0418.3017.98147,600
Mar 10, 202118.0118.3917.9318.1417.82171,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...