GLT - P. H. Glatfelter Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201915.6015.8315.5615.5815.58181,700
Jun 21, 201916.0816.0915.5615.6015.60312,700
Jun 20, 201916.2416.3616.1316.1816.18155,200
Jun 19, 201916.2216.3415.9616.0016.00127,900
Jun 18, 201915.9916.4615.8816.3716.37140,900
Jun 17, 201916.0316.0715.8515.8815.88100,600
Jun 14, 201916.5116.5116.0116.0116.0199,600
Jun 13, 201916.7516.9516.4916.5716.57184,000
Jun 12, 201916.1616.7516.1216.6416.64148,000
Jun 11, 201916.4116.5016.1616.2316.2394,500
Jun 10, 201916.5916.7116.1316.2316.2393,400
Jun 07, 201916.0716.6416.0516.4516.45175,900
Jun 06, 201915.9916.3215.9916.0416.04168,900
Jun 05, 201915.8716.0015.6815.9915.99113,300
Jun 04, 201915.6015.8915.5515.8915.89109,100
Jun 03, 201914.6915.4214.6315.3915.39215,900
May 31, 201914.5914.7614.4814.5814.58118,600
May 30, 201915.2115.2714.6914.8814.88115,500
May 29, 201914.9115.1914.8615.0915.09146,200
May 28, 201915.1115.2714.9915.0515.05185,500
May 24, 201914.7715.1114.6015.1015.10129,800
May 23, 201914.9815.0414.5114.6714.67188,000
May 22, 201915.4515.4615.0715.2315.23147,600
May 21, 201914.9215.7014.9015.4815.48172,100
May 20, 201915.0315.0314.7614.8214.82120,600
May 17, 201915.2515.3715.1215.1315.13115,400
May 16, 201915.5815.7015.3215.4215.42105,400
May 15, 201915.1615.5115.0615.4415.44153,100
May 14, 201915.1515.4615.0215.3815.38148,700
May 13, 201915.4515.4514.9415.0815.08119,200
May 10, 201915.5515.7815.3815.7315.73173,400
May 09, 201915.6015.8015.4015.6415.64220,700
May 08, 201915.6415.9115.6415.8115.81237,100
May 07, 201915.7715.8715.5315.6415.64240,100
May 06, 201915.4315.9915.3015.9315.93174,800
May 03, 201915.2015.8815.2015.7715.77190,300
May 02, 201915.4915.5615.0015.1715.17242,200
May 01, 201915.9716.0615.3715.4115.41451,600
Apr 30, 201915.2315.8815.1415.7815.78298,000
Apr 29, 201915.1815.3515.0515.1715.17209,200
Apr 26, 201914.6915.1414.5315.1115.11160,000
Apr 25, 201914.8014.9114.4014.7314.73165,000
Apr 24, 201914.7314.9814.6214.7714.77179,500
Apr 23, 201914.3114.8114.0214.7714.77197,100
Apr 22, 201914.4614.5714.2714.3414.34213,300
Apr 18, 201914.2014.5414.1614.4814.48209,600
Apr 17, 201914.1714.4214.1514.2814.28202,300
Apr 16, 201914.0914.3613.8814.3014.30244,100
Apr 15, 201914.4614.4614.1514.1914.19158,400
Apr 12, 201914.4814.6014.3114.4014.40139,200
Apr 11, 201914.4614.5714.3314.3814.3867,000
Apr 10, 201914.3414.5014.1914.4514.45183,000
Apr 09, 201914.4814.4814.1614.2914.29233,300
Apr 08, 201914.6514.7814.5114.6014.60122,800
Apr 05, 201914.5114.7214.4614.6714.67235,900
Apr 04, 201914.4714.6014.2414.5214.52121,200
Apr 03, 201914.8114.8514.3914.4714.47123,500
Apr 02, 201914.8014.8214.5714.6614.66306,600
Apr 02, 20190.13 Dividend
Apr 01, 201914.2714.8714.2614.8514.72336,200
Mar 29, 201914.1314.2413.7914.1214.00308,700
Mar 28, 201913.8714.0313.7214.0013.88114,200
Mar 27, 201913.7613.9713.6513.8513.73139,400
Mar 26, 201913.6813.9413.6813.7513.63188,500
Mar 25, 201913.3613.5313.1113.5113.39177,900
Mar 22, 201913.8013.8413.2413.3113.19368,900
Mar 21, 201913.9014.3413.7813.9813.86228,000
Mar 20, 201913.9414.1113.7313.8913.77211,300
Mar 19, 201913.9114.1113.7113.9413.82465,400
Mar 18, 201913.3713.8713.3413.8713.75326,500
Mar 15, 201913.4113.7213.2913.3513.231,036,000
Mar 14, 201913.2213.5013.0713.4013.28242,600
Mar 13, 201913.1713.2812.9513.2113.09140,800
Mar 12, 201913.1313.2112.9213.1113.00160,900
Mar 11, 201913.0513.2612.9013.1413.02189,700
Mar 08, 201912.9113.0312.8812.9512.84198,300
Mar 07, 201913.2813.2812.9513.0212.91237,700
Mar 06, 201913.8313.9313.2313.2513.13255,000
Mar 05, 201913.6313.8813.5913.8613.74202,400
Mar 04, 201913.6613.7813.3913.6613.54219,000
Mar 01, 201913.4613.7613.2813.6513.53508,800
Feb 28, 201913.7913.7913.3713.4513.33331,800
Feb 27, 201913.8513.9713.7413.7913.67159,800
Feb 26, 201914.1714.1913.8513.8513.73120,200
Feb 25, 201914.1814.3614.1314.2214.10196,100
Feb 22, 201914.1814.2313.9714.0913.97197,600
Feb 21, 201914.1714.2513.8214.0913.97180,600
Feb 20, 201913.9814.4013.9714.1714.05396,800
Feb 19, 201913.9014.1013.8714.0113.89244,300
Feb 15, 201913.7014.1013.5913.9513.83381,600
Feb 14, 201913.6413.7713.5513.5813.46217,200
Feb 13, 201913.5913.8413.5913.6713.55214,400
Feb 12, 201913.5413.7413.4213.7213.60215,100
Feb 11, 201913.4113.4713.1213.4513.33171,000
Feb 08, 201913.3213.3713.1513.3513.23193,900
Feb 07, 201913.7413.7413.3613.4013.28224,300
Feb 06, 201913.3714.0013.2913.7713.65226,800
Feb 05, 201913.6214.9213.0613.3013.18446,200
Feb 04, 201912.9013.1212.7513.1012.99405,200
Feb 01, 201912.9213.0512.8113.0212.91483,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...