GLT - P. H. Glatfelter Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 31, 201912.7412.8912.5512.7812.67315,400
Jan 30, 201912.7312.9812.5312.7812.67246,800
Jan 29, 201912.4712.7512.3712.6012.49328,700
Jan 28, 201912.3412.5912.1212.4412.33360,500
Jan 25, 201912.3612.7012.2712.4312.32255,200
Jan 24, 201911.8812.2811.8812.1912.08376,900
Jan 23, 201912.2212.2211.7911.8811.78261,700
Jan 22, 201911.8412.2811.7512.1512.04312,800
Jan 18, 201911.7012.1511.6511.9711.87506,700
Jan 17, 201911.5311.7111.3011.6011.501,675,100
Jan 16, 201911.8611.9411.5311.6311.53625,000
Jan 15, 201911.7412.0511.6611.7711.67192,200
Jan 14, 201911.8412.0511.6211.8311.73277,200
Jan 11, 201911.7012.0911.5311.9411.84391,200
Jan 10, 201911.3911.9011.3811.7711.67457,500
Jan 09, 201911.3711.4911.1811.4111.31340,300
Jan 08, 201911.0011.4510.9911.3411.24502,300
Jan 07, 201910.2810.9910.2710.8810.78385,700
Jan 04, 20199.8710.549.7310.2810.19483,900
Jan 03, 201910.1010.169.709.719.62336,300
Jan 02, 20199.6210.159.2910.1510.06588,800
Jan 02, 20190.13 Dividend
Dec 31, 201810.0110.229.379.769.55645,100
Dec 28, 201810.2610.369.9610.119.89497,600
Dec 27, 20189.9710.279.7910.2710.04658,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...