GLT - P. H. Glatfelter Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201913.3713.9613.2613.9313.93424,900
Aug 15, 201913.6913.7713.2613.2713.27128,800
Aug 14, 201913.7513.9213.6613.7013.70149,900
Aug 13, 201913.8814.3613.8814.0814.08170,200
Aug 12, 201914.0414.1713.8913.9313.93115,100
Aug 09, 201914.6514.7414.1014.2014.20175,600
Aug 08, 201914.7115.0514.6614.7114.71204,900
Aug 07, 201914.3514.7213.9514.5914.59362,600
Aug 06, 201914.7014.8314.3414.6214.62141,600
Aug 05, 201914.8515.1014.5014.6714.67228,300
Aug 02, 201915.5015.6715.1015.1715.17215,700
Aug 01, 201916.3316.5115.5215.6715.67220,400
Jul 31, 201916.8117.3716.2916.3216.32363,100
Jul 30, 201915.8016.9814.9916.8416.84708,500
Jul 29, 201916.9517.0116.8517.0117.01227,200
Jul 26, 201916.9117.1316.8116.9516.95250,900
Jul 25, 201917.1217.3316.8116.8116.81273,900
Jul 24, 201916.9017.2816.9017.1317.13326,800
Jul 23, 201916.7217.1816.6816.9016.90423,200
Jul 22, 201916.1316.5816.0916.5716.57119,400
Jul 19, 201915.9016.2415.9016.1316.13365,000
Jul 18, 201916.0316.0715.8315.9315.93192,200
Jul 17, 201916.4216.4715.9916.0216.02104,700
Jul 16, 201916.2916.7116.2516.4216.42158,400
Jul 15, 201916.3316.3815.4316.1116.11179,100
Jul 12, 201916.3316.5616.2516.3816.38149,100
Jul 11, 201916.5616.5716.1716.3016.30102,400
Jul 10, 201916.6216.8216.5816.5916.5995,300
Jul 09, 201916.5516.6016.3516.4816.4879,300
Jul 08, 201916.4516.6816.4516.6316.63185,100
Jul 05, 201916.1816.5716.1416.5316.5388,600
Jul 03, 201916.3616.3916.2516.3316.3359,900
Jul 02, 201916.7516.7516.1516.3216.32127,500
Jul 02, 20190.13 Dividend
Jul 01, 201916.9517.0416.7816.8616.73179,400
Jun 28, 201916.4316.9216.4316.8816.75389,400
Jun 27, 201916.0116.4116.0116.4116.28156,700
Jun 26, 201916.0016.1415.9015.9615.84107,100
Jun 25, 201915.6416.0815.6015.9215.80183,600
Jun 24, 201915.6015.8315.5615.5815.46181,700
Jun 21, 201916.0816.0915.5615.6015.48312,700
Jun 20, 201916.2416.3616.1316.1816.06155,200
Jun 19, 201916.2216.3415.9616.0015.88127,900
Jun 18, 201915.9916.4615.8816.3716.24140,900
Jun 17, 201916.0316.0715.8515.8815.76100,600
Jun 14, 201916.5116.5116.0116.0115.8999,600
Jun 13, 201916.7516.9516.4916.5716.44184,000
Jun 12, 201916.1616.7516.1216.6416.51148,000
Jun 11, 201916.4116.5016.1616.2316.1094,500
Jun 10, 201916.5916.7116.1316.2316.1093,400
Jun 07, 201916.0716.6416.0516.4516.32175,900
Jun 06, 201915.9916.3215.9916.0415.92168,900
Jun 05, 201915.8716.0015.6815.9915.87113,300
Jun 04, 201915.6015.8915.5515.8915.77109,100
Jun 03, 201914.6915.4214.6315.3915.27215,900
May 31, 201914.5914.7614.4814.5814.47118,600
May 30, 201915.2115.2714.6914.8814.77115,500
May 29, 201914.9115.1914.8615.0914.97146,200
May 28, 201915.1115.2714.9915.0514.93185,500
May 24, 201914.7715.1114.6015.1014.98129,800
May 23, 201914.9815.0414.5114.6714.56188,000
May 22, 201915.4515.4615.0715.2315.11147,600
May 21, 201914.9215.7014.9015.4815.36172,100
May 20, 201915.0315.0314.7614.8214.71120,600
May 17, 201915.2515.3715.1215.1315.01115,400
May 16, 201915.5815.7015.3215.4215.30105,400
May 15, 201915.1615.5115.0615.4415.32153,100
May 14, 201915.1515.4615.0215.3815.26148,700
May 13, 201915.4515.4514.9415.0814.96119,200
May 10, 201915.5515.7815.3815.7315.61173,400
May 09, 201915.6015.8015.4015.6415.52220,700
May 08, 201915.6415.9115.6415.8115.69237,100
May 07, 201915.7715.8715.5315.6415.52240,100
May 06, 201915.4315.9915.3015.9315.81174,800
May 03, 201915.2015.8815.2015.7715.65190,300
May 02, 201915.4915.5615.0015.1715.05242,200
May 01, 201915.9716.0615.3715.4115.29451,600
Apr 30, 201915.2315.8815.1415.7815.66298,000
Apr 29, 201915.1815.3515.0515.1715.05209,200
Apr 26, 201914.6915.1414.5315.1114.99160,000
Apr 25, 201914.8014.9114.4014.7314.62165,000
Apr 24, 201914.7314.9814.6214.7714.66179,500
Apr 23, 201914.3114.8114.0214.7714.66197,100
Apr 22, 201914.4614.5714.2714.3414.23213,300
Apr 18, 201914.2014.5414.1614.4814.37209,600
Apr 17, 201914.1714.4214.1514.2814.17202,300
Apr 16, 201914.0914.3613.8814.3014.19244,100
Apr 15, 201914.4614.4614.1514.1914.08158,400
Apr 12, 201914.4814.6014.3114.4014.29139,200
Apr 11, 201914.4614.5714.3314.3814.2767,000
Apr 10, 201914.3414.5014.1914.4514.34183,000
Apr 09, 201914.4814.4814.1614.2914.18233,300
Apr 08, 201914.6514.7814.5114.6014.49122,800
Apr 05, 201914.5114.7214.4614.6714.56235,900
Apr 04, 201914.4714.6014.2414.5214.41121,200
Apr 03, 201914.8114.8514.3914.4714.36123,500
Apr 02, 201914.8014.8214.5714.6614.55306,600
Apr 02, 20190.13 Dividend
Apr 01, 201914.2714.8714.2614.8514.61336,200
Mar 29, 201914.1314.2413.7914.1213.89308,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...