Dark

GLT
Glatfelter Corporation
stock NYSE

Inactive

Nov 4, 2024

21.05USD-6.941%(-1.57)338,806

Pre-market

0.00USD-100.000%(-22.62)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-04	21.0290	22.8000	20.0686	21.05	-6.941%	338,806	0.000%
2024-11-01	23.5300	23.8550	22.1000	22.62	-3.867%	130,162	-6.941%
2024-10-31	25.2200	25.3500	23.1400	23.53	-4.233%	106,693	-10.540%
2024-10-30	25.3500	26.7800	24.4400	24.57	+5.000%	332,861	-14.326%
2024-10-29	23.5300	24.3100	22.6850	23.40	0.000%	140,470	-10.043%
2024-10-28	22.4900	23.7900	22.4900	23.40	+3.448%	19,618	-10.043%
2024-10-25	23.0100	23.0100	21.8400	22.62	-1.695%	25,767	-6.941%
2024-10-24	23.1400	23.1400	21.9700	23.01	+1.724%	36,868	-8.518%
2024-10-23	22.4900	23.2700	21.7100	22.62	+2.353%	62,379	-6.941%
2024-10-22	22.1000	22.2300	21.8400	22.10	-0.585%	3,602	-4.751%
2024-10-21	21.5800	22.6200	21.5800	22.23	+3.012%	11,005	-5.308%
2024-10-18	23.0100	23.0100	21.5800	21.58	-4.046%	14,464	-2.456%
2024-10-17	22.6200	22.9450	21.9700	22.49	-1.705%	13,648	-6.403%
2024-10-16	23.2700	23.4000	22.6200	22.88	0.000%	12,752	-7.998%
2024-10-15	21.7100	23.4650	21.7100	22.88	+4.142%	9,595	-7.998%
2024-10-14	23.0919	23.0919	21.8400	21.97	-3.429%	8,379	-4.188%
2024-10-11	22.7500	23.9200	21.8400	22.75	-0.568%	13,508	-7.473%
2024-10-10	23.0100	23.1673	22.1000	22.88	-1.124%	60,301	-7.998%
2024-10-09	21.9700	23.2050	21.8491	23.14	+5.952%	9,341	-9.032%
2024-10-08	22.4900	23.0100	21.8400	21.84	-4.545%	16,098	-3.617%
2024-10-07	22.8800	24.0500	22.2300	22.88	+1.734%	15,911	-7.998%
2024-10-04	22.6200	22.7500	22.2300	22.49	+1.765%	4,656	-6.403%
2024-10-03	22.4900	22.8800	21.7750	22.10	-3.955%	7,774	-4.751%
2024-10-02	22.6200	23.7900	22.6200	23.01	+0.568%	8,849	-8.518%
2024-10-01	23.7900	23.7900	22.6200	22.88	-2.222%	42,562	-7.998%
2024-09-30	23.4000	23.7900	22.8150	23.40	+1.695%	8,139	-10.043%
2024-09-27	24.0500	25.1550	22.6200	23.01	-4.839%	41,410	-8.518%
2024-09-26	22.8800	24.4400	22.2300	24.18	+8.772%	47,352	-12.945%
2024-09-25	22.3600	23.0100	21.9700	22.23	-2.286%	37,899	-5.308%
2024-09-24	23.2700	23.7900	22.7500	22.75	-1.685%	3,243	-7.473%
2024-09-23	21.8400	23.7900	21.4500	23.14	+5.952%	15,923	-9.032%
2024-09-20	22.7500	23.1400	21.7100	21.84	-2.890%	15,467	-3.617%
2024-09-19	23.5300	24.3100	22.3600	22.49	-3.352%	31,472	-6.403%
2024-09-18	21.9700	23.7900	21.9700	23.27	+6.548%	23,011	-9.540%
2024-09-17	21.4500	22.0350	20.8000	21.84	+4.348%	17,197	-3.617%
2024-09-16	20.8000	21.1900	20.8000	20.93	+1.899%	2,197	+0.573%
2024-09-13	19.3700	21.5800	19.3700	20.54	+5.333%	40,481	+2.483%
2024-09-12	19.5104	20.1500	19.2400	19.50	0.000%	12,384	+7.949%
2024-09-11	19.5000	19.8510	19.3050	19.50	-0.662%	5,365	+7.949%
2024-09-10	20.4100	20.6219	19.5000	19.63	-3.822%	4,585	+7.234%
2024-09-09	20.8000	20.9300	20.2800	20.41	0.000%	13,482	+3.136%
2024-09-06	20.2800	21.0600	19.7600	20.41	+1.948%	39,420	+3.136%
2024-09-05	19.8900	21.5800	19.5000	20.02	-0.645%	35,892	+5.145%
2024-09-04	20.2800	20.9300	19.7600	20.15	-3.125%	40,632	+4.467%
2024-09-03	21.1900	21.1900	20.1500	20.80	-0.621%	5,705	+1.202%
2024-08-30	21.0600	21.5111	20.5400	20.93	-1.227%	6,410	+0.573%
2024-08-29	21.9700	22.2300	20.8000	21.19	-1.212%	8,313	-0.661%
2024-08-28	21.3200	21.9700	20.5400	21.45	-1.198%	26,779	-1.865%
2024-08-27	23.4000	23.4000	20.9300	21.71	-6.704%	26,957	-3.040%
2024-08-26	24.9600	25.0900	23.0100	23.27	-5.789%	5,260	-9.540%
2024-08-23	23.4000	24.9600	23.1400	24.70	+5.556%	9,019	-14.777%
2024-08-22	22.7500	23.5300	21.4500	23.40	+1.124%	19,390	-10.043%
2024-08-21	23.4000	23.4000	22.3600	23.14	+0.565%	4,874	-9.032%
2024-08-20	23.4000	23.4000	22.2300	23.01	-1.117%	7,942	-8.518%
2024-08-19	23.1400	23.2700	22.3600	23.27	-1.105%	7,216	-9.540%
2024-08-16	23.4000	24.7000	22.8150	23.53	+0.556%	10,169	-10.540%
2024-08-15	22.2300	23.4000	22.2300	23.40	+5.263%	9,321	-10.043%
2024-08-14	22.3600	22.3600	21.4500	22.23	-0.581%	6,646	-5.308%
2024-08-13	22.3600	22.6200	21.7100	22.36	+0.585%	5,987	-5.859%
2024-08-12	22.1000	22.2950	21.0119	22.23	+0.588%	7,058	-5.308%
2024-08-09	21.3200	22.2300	20.2800	22.10	+1.190%	10,857	-4.751%
2024-08-08	19.5000	22.6200	19.5000	21.84	+17.483%	32,866	-3.617%
2024-08-07	19.8900	20.0200	18.5900	18.59	-4.667%	10,152	+13.233%
2024-08-06	18.5900	19.7600	18.5900	19.50	+3.448%	13,553	+7.949%
2024-08-05	18.4600	19.7600	18.2260	18.85	-3.333%	9,745	+11.671%
2024-08-02	19.6300	19.6300	18.5900	19.50	-4.459%	26,568	+7.949%
2024-08-01	19.6300	20.6050	18.2000	20.41	+3.289%	23,917	+3.136%
2024-07-31	19.8900	20.9950	19.7600	19.76	+0.662%	5,001	+6.528%
2024-07-30	19.6300	19.8900	19.3700	19.63	+0.667%	8,014	+7.234%
2024-07-29	19.1100	19.8250	19.1100	19.50	+0.671%	8,787	+7.949%
2024-07-26	20.1500	20.1500	19.1100	19.37	0.000%	10,020	+8.673%
2024-07-25	19.3700	20.0200	18.5900	19.37	0.000%	14,375	+8.673%
2024-07-24	19.5000	19.9589	18.9150	19.37	-0.667%	11,741	+8.673%
2024-07-23	20.1500	20.8000	19.3050	19.50	-3.226%	14,201	+7.949%
2024-07-22	19.7600	20.8000	19.3050	20.15	0.000%	8,502	+4.467%
2024-07-19	19.3700	20.2800	18.9800	20.15	+1.974%	11,927	+4.467%
2024-07-18	19.6300	20.9300	19.1217	19.76	0.000%	40,735	+6.528%
2024-07-17	20.1500	20.9300	19.2400	19.76	-3.797%	22,314	+6.528%
2024-07-16	21.0600	21.9700	20.5400	20.54	-3.067%	11,541	+2.483%
2024-07-15	21.1900	22.1650	20.8000	21.19	0.000%	17,793	-0.661%
2024-07-12	19.6300	21.3200	19.5650	21.19	+8.667%	18,884	-0.661%
2024-07-11	19.3700	19.9966	18.8760	19.50	+2.041%	10,102	+7.949%
2024-07-10	18.8500	19.2400	18.2650	19.11	+2.797%	9,763	+10.152%
2024-07-09	20.4100	20.5400	18.2000	18.59	-3.378%	19,297	+13.233%
2024-07-08	18.9800	19.9550	18.9800	19.24	0.000%	6,766	+9.407%
2024-07-05	18.4600	19.3700	18.2000	19.24	+3.497%	24,350	+9.407%
2024-07-03	17.6800	18.9150	17.6800	18.59	+2.878%	15,777	+13.233%
2024-07-02	18.0700	18.2650	15.7950	18.07	+2.963%	73,007	+16.491%
2024-07-01	18.8500	19.2400	17.2900	17.55	-2.878%	100,803	+19.943%
2024-06-28	21.5800	21.9700	18.0700	18.07	-16.265%	567,463	+16.491%
2024-06-27	23.1400	23.2700	20.9300	21.58	-7.263%	60,008	-2.456%
2024-06-26	22.2300	24.4400	22.2300	23.27	+4.678%	30,111	-9.540%
2024-06-25	22.1000	22.2950	21.5800	22.23	+0.588%	28,512	-5.308%
2024-06-24	21.9700	22.1650	21.1900	22.10	+2.410%	57,126	-4.751%
2024-06-21	20.9300	21.9700	19.1750	21.58	+0.606%	27,752	-2.456%
2024-06-20	20.4100	22.0350	20.4100	21.45	+1.852%	12,201	-1.865%
2024-06-18	21.0600	21.0600	20.1500	21.06	0.000%	12,682	-0.047%
2024-06-17	20.5400	21.0600	20.0200	21.06	+0.621%	13,599	-0.047%
2024-06-14	20.8000	20.9300	20.1500	20.93	-1.829%	11,910	+0.573%
2024-06-13	21.3200	21.3850	20.4100	21.32	-1.205%	12,126	-1.266%
2024-06-12	22.2300	22.5550	20.9300	21.58	+1.840%	16,618	-2.456%
2024-06-11	20.5400	21.1900	19.6001	21.19	+1.242%	13,479	-0.661%
2024-06-10	20.6700	21.0600	20.5400	20.93	-0.617%	7,111	+0.573%
2024-06-07	21.0600	21.5800	20.5920	21.06	-2.994%	10,729	-0.047%
2024-06-06	21.1900	21.7100	20.8000	21.71	+0.602%	7,964	-3.040%
2024-06-05	21.0600	21.6450	20.3450	21.58	+5.063%	15,043	-2.456%
2024-06-04	20.8000	20.9300	20.3450	20.54	-3.659%	11,910	+2.483%
2024-06-03	21.5800	21.5800	20.4100	21.32	+1.235%	10,148	-1.266%
2024-05-31	21.4500	21.4500	20.1500	21.06	+1.250%	17,313	-0.047%
2024-05-30	20.5400	21.3850	20.4100	20.80	+2.564%	11,589	+1.202%
2024-05-29	21.4500	22.2300	20.1500	20.28	-7.692%	26,202	+3.797%
2024-05-28	23.4000	24.0500	21.7100	21.97	-6.630%	34,285	-4.188%
2024-05-24	22.7500	23.9850	22.4861	23.53	+4.624%	17,142	-10.540%
2024-05-23	22.1000	23.0750	21.5800	22.49	0.000%	22,572	-6.403%
2024-05-22	22.3600	23.2700	21.9700	22.49	0.000%	18,881	-6.403%
2024-05-21	22.2300	22.6200	21.5800	22.49	+0.581%	7,990	-6.403%
2024-05-20	22.2300	22.4250	21.9700	22.36	+1.176%	7,355	-5.859%
2024-05-17	21.9700	22.3600	21.5800	22.10	+1.190%	10,680	-4.751%
2024-05-16	22.2300	22.2300	21.4500	21.84	-1.176%	9,250	-3.617%
2024-05-15	22.6200	23.0100	21.9700	22.10	-2.299%	13,622	-4.751%
2024-05-14	21.3200	24.0500	21.3200	22.62	+9.434%	26,992	-6.941%
2024-05-13	21.4500	22.1650	20.4100	20.67	-2.454%	12,124	+1.838%
2024-05-10	22.4900	22.4900	20.9300	21.19	-5.780%	15,179	-0.661%
2024-05-09	20.9300	22.4900	20.8000	22.49	+1.765%	25,033	-6.403%
2024-05-08	21.7100	22.3600	21.4500	22.10	+1.796%	15,504	-4.751%
2024-05-07	20.8000	22.2300	20.8000	21.71	+2.454%	14,218	-3.040%
2024-05-06	21.9700	22.1000	20.6700	21.19	-1.212%	9,665	-0.661%
2024-05-03	21.9700	22.5550	21.3200	21.45	-2.367%	18,629	-1.865%
2024-05-02	20.2800	22.3600	19.7600	21.97	+13.423%	28,539	-4.188%
2024-05-01	18.9800	20.6700	18.5900	19.37	+4.196%	24,175	+8.673%
2024-04-30	19.3700	19.5000	18.5900	18.59	-4.667%	19,584	+13.233%
2024-04-29	19.8900	20.0850	19.3700	19.50	+0.671%	12,003	+7.949%
2024-04-26	19.1100	19.7600	18.9800	19.37	+0.676%	11,461	+8.673%
2024-04-25	20.0200	20.1500	19.2400	19.24	-4.516%	18,894	+9.407%
2024-04-24	20.9300	20.9300	20.0850	20.15	-4.321%	17,199	+4.467%
2024-04-23	19.8900	21.6450	19.8900	21.06	+5.195%	14,703	-0.047%
2024-04-22	19.8900	20.5400	19.5000	20.02	-0.645%	10,958	+5.145%
2024-04-19	18.7200	20.1500	18.7200	20.15	+5.442%	22,193	+4.467%
2024-04-18	20.2800	20.2800	18.5900	19.11	-0.676%	27,409	+10.152%
2024-04-17	20.8000	21.1900	19.2400	19.24	-7.500%	23,415	+9.407%
2024-04-16	21.4500	21.5800	20.8000	20.80	-3.614%	48,487	+1.202%
2024-04-15	22.2300	22.8059	21.3200	21.58	-1.190%	40,775	-2.456%
2024-04-12	22.8800	23.4000	21.7100	21.84	-5.085%	31,873	-3.617%
2024-04-11	23.4000	23.4000	22.5550	23.01	0.000%	21,260	-8.518%
2024-04-10	23.0100	23.6600	22.6200	23.01	-3.804%	24,821	-8.518%
2024-04-09	23.5300	24.5700	23.5300	23.92	+3.371%	20,236	-11.998%
2024-04-08	23.1400	23.7900	22.6200	23.14	-0.559%	45,269	-9.032%
2024-04-05	24.1800	24.1800	22.8800	23.27	-2.717%	18,465	-9.540%
2024-04-04	24.1800	26.1950	23.9200	23.92	-0.541%	39,375	-11.998%
2024-04-03	23.2700	24.7000	23.2700	24.05	+1.648%	24,695	-12.474%
2024-04-02	24.8300	24.8300	23.5300	23.66	-5.699%	41,822	-11.031%
2024-04-01	26.1300	26.1300	24.9600	25.09	-3.500%	33,912	-16.102%
2024-03-28	24.9600	26.7150	24.8300	26.00	+5.263%	30,710	-19.038%
2024-03-27	22.7500	24.8300	22.7500	24.70	+7.955%	26,349	-14.777%
2024-03-26	23.4000	23.4000	22.6200	22.88	-2.222%	21,597	-7.998%
2024-03-25	23.6600	25.8700	22.7500	23.40	+2.273%	29,965	-10.043%
2024-03-22	23.4000	24.1800	22.4250	22.88	-2.762%	23,584	-7.998%
2024-03-21	23.9200	24.4400	22.2950	23.53	-1.630%	47,659	-10.540%
2024-03-20	21.9700	24.5700	21.8400	23.92	+8.876%	42,018	-11.998%
2024-03-19	22.8800	23.6600	21.4500	21.97	-3.429%	46,175	-4.188%
2024-03-18	23.2700	23.6600	21.8400	22.75	-1.130%	52,234	-7.473%
2024-03-15	23.5300	24.5700	21.9700	23.01	-4.839%	247,661	-8.518%
2024-03-14	24.5700	24.8300	22.2950	24.18	-2.618%	45,481	-12.945%
2024-03-13	25.6100	25.7400	24.5050	24.83	-1.546%	33,105	-15.224%
2024-03-12	26.1300	26.1300	24.6350	25.22	-3.000%	51,091	-16.534%
2024-03-11	27.3000	27.3000	25.4800	26.00	-5.660%	85,277	-19.038%
2024-03-08	28.4700	29.7700	27.3000	27.56	+0.474%	31,913	-23.621%
2024-03-07	26.7800	27.9500	26.7150	27.43	+4.455%	51,907	-23.259%
2024-03-06	27.1700	27.3650	26.1300	26.26	-1.942%	29,823	-19.840%
2024-03-05	27.4300	28.0800	26.3900	26.78	-2.370%	24,356	-21.397%
2024-03-04	28.9900	29.3800	26.6500	27.43	-6.222%	40,155	-23.259%
2024-03-01	28.9900	29.7700	28.3400	29.25	+0.897%	37,282	-28.034%
2024-02-29	28.7300	29.3800	27.9500	28.99	+5.189%	18,985	-27.389%
2024-02-28	28.4700	28.8600	27.4313	27.56	-4.072%	14,663	-23.621%
2024-02-27	26.6500	29.7700	26.6500	28.73	+7.805%	38,526	-26.732%
2024-02-26	26.1300	27.1700	25.3500	26.65	+1.990%	31,914	-21.013%
2024-02-23	26.6500	27.5600	26.1300	26.13	-2.427%	41,902	-19.441%
2024-02-22	27.4300	28.4700	25.7400	26.78	0.000%	55,862	-21.397%
2024-02-21	26.5200	27.6250	26.2600	26.78	+1.980%	48,616	-21.397%
2024-02-20	27.8200	28.2750	26.1300	26.26	-7.763%	49,155	-19.840%
2024-02-16	29.5100	29.7921	27.8200	28.47	-6.009%	47,075	-26.063%
2024-02-15	29.9000	31.0700	28.9900	30.29	+0.431%	40,935	-30.505%
2024-02-14	27.9500	30.2900	27.9487	30.16	+6.422%	92,079	-30.206%
2024-02-13	27.9500	29.1200	27.1700	28.34	-1.802%	62,681	-25.723%
2024-02-12	28.8600	30.6800	28.2100	28.86	-1.770%	92,709	-27.062%
2024-02-09	27.8200	30.5500	27.0400	29.38	+1.802%	131,505	-28.353%
2024-02-08	32.8900	32.8900	28.7300	28.86	-15.909%	244,952	-27.062%
2024-02-07	32.8900	35.2300	25.4800	34.32	+106.250%	5,131,173	-38.666%
2024-02-06	16.6400	17.5500	16.2500	16.64	0.000%	22,030	+26.502%
2024-02-05	17.5500	17.6800	16.6400	16.64	-5.882%	32,035	+26.502%
2024-02-02	18.8500	18.8500	17.6800	17.68	-7.483%	15,603	+19.061%
2024-02-01	18.8500	19.3700	17.9413	19.11	+1.379%	12,783	+10.152%
2024-01-31	21.1900	21.4500	18.5900	18.85	-9.938%	12,973	+11.671%
2024-01-30	20.8000	21.4500	20.6700	20.93	-1.829%	7,911	+0.573%
2024-01-29	21.3200	21.6450	20.4100	21.32	+1.863%	20,128	-1.266%
2024-01-26	20.8000	21.5800	20.4100	20.93	+1.899%	14,906	+0.573%
2024-01-25	20.8000	21.1900	19.6300	20.54	+1.282%	8,085	+2.483%
2024-01-24	20.5400	21.1744	19.5000	20.28	+2.632%	58,745	+3.797%
2024-01-23	20.0200	20.3450	19.3700	19.76	+0.662%	12,080	+6.528%
2024-01-22	17.5500	19.9550	17.4200	19.63	+11.029%	15,963	+7.234%
2024-01-19	18.0700	18.0700	17.1600	17.68	-0.730%	10,118	+19.061%
2024-01-18	17.9400	18.2650	17.4200	17.81	-1.439%	9,806	+18.192%
2024-01-17	17.6800	18.2000	17.5500	18.07	+3.731%	12,596	+16.491%
2024-01-16	17.5500	18.2000	17.2900	17.42	-0.741%	14,230	+20.838%
2024-01-12	19.2400	19.6300	17.5500	17.55	-5.594%	16,952	+19.943%
2024-01-11	19.5000	19.8900	17.8100	18.59	-5.921%	18,448	+13.233%
2024-01-10	20.9300	21.3200	19.5000	19.76	-5.590%	14,260	+6.528%
2024-01-09	22.1000	22.1000	20.6700	20.93	-5.848%	20,446	+0.573%
2024-01-08	21.4500	22.6200	21.3850	22.23	+2.395%	8,729	-5.308%
2024-01-05	21.5800	23.0100	21.4500	21.71	-1.765%	14,427	-3.040%
2024-01-04	21.8400	22.4900	21.7100	22.10	+1.796%	10,134	-4.751%
2024-01-03	22.6200	23.2050	21.5800	21.71	-6.704%	15,959	-3.040%
2024-01-02	25.2200	25.6100	23.2700	23.27	-7.732%	22,156	-9.540%
2023-12-29	25.2200	26.6500	24.4400	25.22	-2.020%	21,189	-16.534%
2023-12-28	25.4800	28.3400	25.3500	25.74	+0.508%	49,007	-18.221%
2023-12-27	25.2200	26.3900	25.0900	25.61	+0.510%	21,613	-17.806%
2023-12-26	24.4400	26.7800	24.1800	25.48	+4.813%	30,599	-17.386%
2023-12-22	23.2700	24.7000	23.0100	24.31	+6.250%	25,261	-13.410%
2023-12-21	21.7100	23.0100	21.5800	22.88	+4.142%	20,116	-7.998%
2023-12-20	21.4500	24.0500	20.8000	21.97	+3.681%	44,174	-4.188%
2023-12-19	20.5400	21.7100	20.4646	21.19	+3.165%	15,149	-0.661%
2023-12-18	20.9300	21.1900	20.2800	20.54	-1.863%	13,519	+2.483%
2023-12-15	21.4500	21.4500	20.0200	20.93	-0.617%	104,076	+0.573%
2023-12-14	19.5000	21.8400	19.5000	21.06	+9.459%	25,485	-0.047%
2023-12-13	17.5500	19.5000	16.9000	19.24	+8.029%	25,029	+9.407%
2023-12-12	18.7200	18.7200	17.6800	17.81	-4.861%	12,032	+18.192%
2023-12-11	19.2400	19.5000	18.5900	18.72	-1.370%	11,578	+12.447%
2023-12-08	19.2400	20.0200	18.8500	18.98	-1.351%	11,619	+10.906%
2023-12-07	19.5000	19.7600	18.8500	19.24	+0.680%	12,024	+9.407%
2023-12-06	19.6300	19.8900	18.7200	19.11	+0.685%	14,454	+10.152%
2023-12-05	20.6700	20.9300	18.9800	18.98	-6.410%	10,901	+10.906%
2023-12-04	20.0200	21.7100	20.0200	20.28	-1.266%	22,278	+3.797%
2023-12-01	19.1100	21.4500	18.9800	20.54	+7.483%	25,438	+2.483%
2023-11-30	18.5900	19.5000	18.2000	19.11	+3.521%	13,174	+10.152%
2023-11-29	17.1600	19.2400	17.1600	18.46	+7.576%	28,792	+14.030%
2023-11-28	17.8100	17.8750	17.1600	17.16	-3.650%	16,777	+22.669%
2023-11-27	18.8500	19.1100	17.6150	17.81	-6.803%	37,973	+18.192%
2023-11-24	19.2400	19.6300	18.9800	19.11	-1.342%	4,051	+10.152%
2023-11-22	18.8500	19.5000	18.0700	19.37	+3.472%	28,230	+8.673%
2023-11-21	19.2400	19.6300	18.7200	18.72	-4.636%	13,596	+12.447%
2023-11-20	19.2400	20.4100	19.2010	19.63	+1.342%	9,531	+7.234%
2023-11-17	19.8900	19.8900	18.8500	19.37	-1.325%	15,949	+8.673%
2023-11-16	20.2800	20.2800	19.2400	19.63	-1.307%	7,442	+7.234%
2023-11-15	18.8500	20.5400	18.8500	19.89	+2.685%	16,517	+5.832%
2023-11-14	18.7200	20.0850	18.5900	19.37	+8.759%	32,746	+8.673%
2023-11-13	18.4600	18.4600	17.8100	17.81	-3.521%	7,380	+18.192%
2023-11-10	17.9400	18.8500	17.8100	18.46	+0.709%	18,203	+14.030%
2023-11-09	18.8500	19.1100	18.0700	18.33	-4.082%	14,323	+14.839%
2023-11-08	19.5000	19.5000	18.4600	19.11	-3.289%	19,106	+10.152%
2023-11-07	20.6700	20.8000	19.7600	19.76	-5.590%	15,609	+6.528%
2023-11-06	21.9700	22.3600	20.9300	20.93	-3.593%	14,811	+0.573%
2023-11-03	20.8000	22.4900	20.8000	21.71	+6.369%	25,369	-3.040%
2023-11-02	19.3700	21.5800	18.6550	20.41	-3.681%	33,616	+3.136%
2023-11-01	22.4900	22.7500	20.9300	21.19	-5.780%	22,990	-0.661%
2023-10-31	22.3600	23.0100	21.7750	22.49	+2.976%	21,844	-6.403%
2023-10-30	21.1900	22.8800	21.1900	21.84	+3.067%	27,709	-3.617%
2023-10-27	21.1900	21.3200	20.0850	21.19	+1.875%	20,907	-0.661%
2023-10-26	20.6700	21.1250	20.0200	20.80	+2.564%	14,276	+1.202%
2023-10-25	19.5000	20.5400	19.5000	20.28	+1.299%	10,204	+3.797%
2023-10-24	19.1100	20.2800	18.9800	20.02	+6.207%	23,771	+5.145%
2023-10-23	20.4100	20.4100	18.7200	18.85	-7.643%	23,283	+11.671%
2023-10-20	21.4500	21.5150	20.4100	20.41	-3.681%	20,153	+3.136%
2023-10-19	21.8400	22.4900	20.8650	21.19	-2.976%	22,008	-0.661%
2023-10-18	23.1400	23.1400	21.5670	21.84	-5.085%	26,867	-3.617%
2023-10-17	22.1000	24.8300	22.1000	23.01	+1.143%	26,879	-8.518%
2023-10-16	23.1400	23.2700	21.9583	22.75	-0.568%	24,921	-7.473%
2023-10-13	22.7500	24.0500	22.4900	22.88	+6.667%	22,097	-7.998%
2023-10-12	23.2700	23.2700	21.3200	21.45	-8.333%	26,474	-1.865%
2023-10-11	23.5300	23.9200	23.1400	23.40	-0.552%	18,106	-10.043%
2023-10-10	23.0100	24.0500	23.0087	23.53	0.000%	41,960	-10.540%
2023-10-09	24.3100	24.5700	23.1400	23.53	-3.723%	17,821	-10.540%
2023-10-06	24.0500	24.5050	23.7250	24.44	+0.535%	27,319	-13.871%
2023-10-05	24.9600	25.2200	24.0500	24.31	+0.538%	27,067	-13.410%
2023-10-04	24.9600	24.9600	24.0500	24.18	-2.105%	19,073	-12.945%
2023-10-03	25.7400	25.7400	23.9200	24.70	-5.000%	30,845	-14.777%
2023-10-02	25.7400	26.1300	24.9600	26.00	0.000%	50,142	-19.038%
2023-09-29	26.7800	27.3650	25.8700	26.00	0.000%	24,136	-19.038%
2023-09-28	26.6500	27.6900	25.9350	26.00	-2.913%	14,586	-19.038%
2023-09-27	26.1300	26.9490	25.7400	26.78	+3.000%	21,131	-21.397%
2023-09-26	26.0000	26.5200	24.9600	26.00	-0.498%	26,027	-19.038%
2023-09-25	28.3400	28.4700	26.0000	26.13	-8.636%	18,267	-19.441%
2023-09-22	28.6000	28.9250	28.0800	28.60	0.000%	10,618	-26.399%
2023-09-21	30.5500	30.5500	27.5600	28.60	-7.563%	27,856	-26.399%
2023-09-20	31.7200	32.1750	30.5500	30.94	-1.245%	17,208	-31.965%
2023-09-19	30.8100	31.8500	30.6800	31.33	+0.837%	16,921	-32.812%
2023-09-18	33.5400	33.5400	30.5500	31.07	-8.779%	24,409	-32.250%
2023-09-15	31.3300	34.3850	30.8100	34.06	+8.714%	90,622	-38.197%
2023-09-14	30.6800	31.8370	30.5500	31.33	+2.119%	19,738	-32.812%
2023-09-13	31.7200	31.9800	30.2900	30.68	-2.881%	19,562	-31.389%
2023-09-12	31.4600	32.8900	31.3300	31.59	+0.413%	30,709	-33.365%
2023-09-11	29.7700	31.7200	29.5750	31.46	+10.000%	38,571	-33.090%
2023-09-08	26.6500	29.4840	26.6500	28.60	+11.111%	52,288	-26.399%
2023-09-07	26.1300	26.8450	25.4150	25.74	-1.493%	21,385	-18.221%
2023-09-06	26.5200	27.1700	25.7400	26.13	-1.471%	33,780	-19.441%
2023-09-05	25.7400	26.9100	23.7900	26.52	+3.030%	84,469	-20.626%
2023-09-01	26.2600	26.7800	25.6100	25.74	-1.000%	18,374	-18.221%
2023-08-31	26.1300	27.0400	26.0000	26.00	+0.503%	18,429	-19.038%
2023-08-30	26.7800	27.1700	25.8700	25.87	-3.398%	32,938	-18.632%
2023-08-29	28.2100	28.4700	26.7800	26.78	-5.505%	21,751	-21.397%
2023-08-28	28.3400	29.5100	27.5600	28.34	+1.395%	16,258	-25.723%
2023-08-25	28.8600	28.9900	27.4300	27.95	-1.826%	13,390	-24.687%
2023-08-24	29.9000	29.9000	28.2750	28.47	-3.524%	16,375	-26.063%
2023-08-23	27.6900	29.7050	27.1700	29.51	+6.573%	23,909	-28.668%
2023-08-22	28.3400	28.8600	26.2600	27.69	+2.404%	28,226	-23.980%
2023-08-21	27.5600	28.7300	26.9100	27.04	-1.887%	18,992	-22.152%
2023-08-18	26.5200	28.8470	26.5200	27.56	+3.415%	28,694	-23.621%
2023-08-17	26.1300	27.1050	25.8700	26.65	+2.500%	20,863	-21.013%
2023-08-16	26.5200	27.0400	25.7400	26.00	-1.478%	38,733	-19.038%
2023-08-15	27.0400	27.4300	25.9350	26.39	-3.333%	53,454	-20.235%
2023-08-14	26.0000	27.6250	24.0500	27.30	+11.111%	55,384	-22.894%
2023-08-11	25.4800	26.2600	24.0500	24.57	-3.571%	34,204	-14.326%
2023-08-10	27.3000	27.4300	25.2200	25.48	-6.667%	43,011	-17.386%
2023-08-09	26.9100	27.7550	24.1800	27.30	+1.449%	38,174	-22.894%
2023-08-08	27.1700	27.6900	26.2600	26.91	-1.429%	42,422	-21.776%
2023-08-07	30.4200	30.6150	27.3000	27.30	-10.638%	52,125	-22.894%
2023-08-04	33.6700	35.3405	30.4200	30.55	-11.321%	48,376	-31.097%
2023-08-03	40.5600	40.5600	29.7700	34.45	-20.896%	126,266	-38.897%
2023-08-02	44.9800	44.9800	43.0950	43.55	-3.736%	23,250	-51.665%
2023-08-01	43.8100	45.7600	43.1600	45.24	+2.353%	13,508	-53.470%
2023-07-31	42.3800	44.8500	42.2500	44.20	+4.938%	18,912	-52.376%
2023-07-28	41.6000	43.0313	41.4050	42.12	+2.208%	19,948	-50.024%
2023-07-27	44.4600	44.4600	40.9500	41.21	-7.038%	22,933	-48.920%
2023-07-26	44.2000	45.3700	43.6904	44.33	+0.294%	11,407	-52.515%
2023-07-25	45.3700	45.3700	43.6800	44.20	-3.134%	9,943	-52.376%
2023-07-24	45.3700	47.1900	44.8851	45.63	+1.153%	14,358	-53.868%
2023-07-21	44.8500	45.3700	43.6800	45.11	+1.166%	18,327	-53.336%
2023-07-20	45.7600	45.7600	43.9400	44.59	-2.557%	29,061	-52.792%
2023-07-19	43.9400	48.1650	43.8100	45.76	+4.762%	29,824	-53.999%
2023-07-18	43.5500	45.2205	42.5100	43.68	+0.599%	12,569	-51.809%
2023-07-17	42.6400	45.1750	42.2500	43.42	+0.906%	18,752	-51.520%
2023-07-14	42.9000	43.2250	40.3000	43.03	+1.534%	21,780	-51.081%
2023-07-13	42.6400	43.7450	41.9250	42.38	-0.306%	17,038	-50.330%
2023-07-12	40.9500	43.0950	40.6250	42.51	+6.169%	17,601	-50.482%
2023-07-11	41.8600	42.3800	39.7800	40.04	-4.050%	23,283	-47.428%
2023-07-10	41.9900	44.3950	41.6000	41.73	-0.926%	14,775	-49.557%
2023-07-07	39.7800	42.2500	39.7800	42.12	+8.000%	30,141	-50.024%
2023-07-06	39.5200	39.9100	38.0900	39.00	-1.639%	26,178	-46.026%
2023-07-05	41.3400	41.4050	39.5200	39.65	-5.864%	23,344	-46.910%
2023-07-03	39.3900	42.1200	39.2600	42.12	+7.285%	20,333	-50.024%
2023-06-30	39.9100	39.9100	38.2850	39.26	-0.330%	17,007	-46.383%
2023-06-29	39.7800	40.6900	39.3250	39.39	-0.656%	19,723	-46.560%
2023-06-28	40.0400	40.0400	38.6100	39.65	-0.974%	12,290	-46.910%
2023-06-27	40.4300	40.4469	38.8700	40.04	-0.645%	18,386	-47.428%
2023-06-26	38.3500	40.5600	38.3500	40.30	+2.990%	18,416	-47.767%
2023-06-23	37.3100	39.2678	37.3100	39.13	+3.082%	63,944	-46.205%
2023-06-22	38.7400	38.7400	36.9200	37.96	-2.667%	27,737	-44.547%
2023-06-21	37.9600	40.0400	37.8300	39.00	+1.351%	19,727	-46.026%
2023-06-20	38.6100	39.1300	37.4517	38.48	-1.661%	20,952	-45.296%
2023-06-16	39.9100	39.9100	37.8950	39.13	0.000%	37,203	-46.205%
2023-06-15	39.1300	39.2600	38.0900	39.13	-0.987%	29,575	-46.205%
2023-06-14	41.9900	42.9000	39.1300	39.52	-3.492%	20,793	-46.736%
2023-06-13	41.4700	42.3800	40.6900	40.95	-0.943%	19,841	-48.596%
2023-06-12	41.7300	44.2000	41.0800	41.34	+0.633%	24,413	-49.081%
2023-06-09	42.7700	42.9000	41.0150	41.08	-4.819%	19,337	-48.759%
2023-06-08	46.5400	46.5400	42.8350	43.16	-7.263%	17,947	-51.228%
2023-06-07	45.1100	47.0600	44.7200	46.54	+4.373%	24,074	-54.770%
2023-06-06	43.0300	45.9550	43.0300	44.59	+3.313%	19,849	-52.792%
2023-06-05	41.9900	43.6696	41.7300	43.16	+3.106%	16,458	-51.228%
2023-06-02	37.8300	42.1200	37.8300	41.86	+15.000%	34,723	-49.713%
2023-06-01	37.3100	37.7650	35.8800	36.40	-2.439%	51,170	-42.170%
2023-05-31	40.4300	40.6900	36.9200	37.31	-6.818%	35,765	-43.581%
2023-05-30	40.5600	41.4791	39.6500	40.04	-1.282%	29,739	-47.428%
2023-05-26	41.7300	41.7300	39.7800	40.56	-3.106%	21,834	-48.102%
2023-05-25	45.3700	45.6950	41.0800	41.86	-8.782%	25,271	-49.713%
2023-05-24	48.8800	48.8800	45.6300	45.89	-6.366%	24,536	-54.129%
2023-05-23	47.1900	49.6600	47.1900	49.01	+1.892%	17,753	-57.050%
2023-05-22	45.8900	48.3600	45.7600	48.10	+5.413%	17,048	-56.237%
2023-05-19	47.7100	47.9050	45.5000	45.63	-3.039%	14,790	-53.868%
2023-05-18	45.7600	47.5150	45.3050	47.06	+2.260%	27,198	-55.270%
2023-05-17	43.6800	46.2150	43.6800	46.02	+5.045%	20,311	-54.259%

document.getElementById("jBPSdt").onerror = function(){this.style.display='none';}; .dark-mode .vY8r1x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vY8r1x{ color: #333333; background-color: white; border: 2px solid #333333; }GLTGlatfelter Corporationstock NYSE

GLT
Glatfelter Corporation
stock NYSE