Glatfelter (GLT) Historical Stock Data

5.67 ↑0.24 (4.42%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, GLT is down -1.12% a day on average. There have been 14 days where Glatfelter closed green and 16 days where GLT closed red.

DateOpenCloseChangeLowHighVolume
2022-08-125.485.67↑$0.19 (3.47%)5.395.69331.70K
2022-08-115.415.43↑$0.02 (0.37%)5.255.45342.12K
2022-08-105.395.31↓$0.08 (-1.48%)5.265.45406.32K
2022-08-095.265.30↑$0.04 (0.76%)5.135.32344.69K
2022-08-085.105.29↑$0.19 (3.73%)5.055.49405.63K
2022-08-055.385.03↓$0.35 (-6.51%)4.905.38665.60K
2022-08-045.745.45↓$0.29 (-5.05%)5.375.81516.52K
2022-08-035.955.73↓$0.22 (-3.70%)5.626.01566.07K
2022-08-026.875.91↓$0.96 (-13.97%)5.877.13761.22K
2022-08-016.206.34↑$0.14 (2.26%)6.056.37452.63K
2022-07-296.206.14↓$0.06 (-0.97%)5.986.22387.31K
2022-07-286.396.20↓$0.19 (-2.97%)6.186.54342.27K
2022-07-276.096.31↑$0.22 (3.61%)6.046.35419.36K
2022-07-266.406.03↓$0.37 (-5.78%)6.026.40320.19K
2022-07-256.376.40↑$0.03 (0.47%)6.096.40368.87K
2022-07-226.366.30↓$0.06 (-0.94%)6.116.38312.37K
2022-07-216.606.37↓$0.23 (-3.48%)6.256.62330.11K
2022-07-206.806.71↓$0.09 (-1.32%)6.696.96387.91K
2022-07-196.816.85↑$0.04 (0.59%)6.767.01528.43K
2022-07-186.606.69↑$0.09 (1.36%)6.566.77276.42K
2022-07-156.696.54↓$0.15 (-2.24%)6.436.78334.56K
2022-07-146.316.54↑$0.23 (3.65%)6.206.58300.25K
2022-07-136.506.40↓$0.10 (-1.54%)6.256.50208.39K
2022-07-126.526.55↑$0.03 (0.46%)6.526.78279.62K
2022-07-116.506.50↑$0.00 (0.00%)6.386.61254.37K
2022-07-086.616.50↓$0.11 (-1.66%)6.406.69242.85K
2022-07-076.746.60↓$0.14 (-2.08%)6.576.80370.83K
2022-07-067.096.67↓$0.42 (-5.92%)6.547.09289.05K
2022-07-057.037.05↑$0.02 (0.28%)6.797.13272.20K
2022-07-016.887.23↑$0.35 (5.09%)6.887.26376.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

turkeyday33

$GLT death cross will complete today

0 Like Report