Glatfelter (GLT) Historical Stock Data
1.48 ↓0.07 (-4.52%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLT is down -0.77% a day on average. There have been 10 days where Glatfelter closed green and 20 days where GLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.54 | 1.48 | ↓$0.06 (-3.90%) | 1.48 | 1.55 | 251.60K |
| 2024-04-24 | 1.61 | 1.55 | ↓$0.06 (-3.73%) | 1.55 | 1.61 | 225.90K |
| 2024-04-23 | 1.53 | 1.62 | ↑$0.09 (5.88%) | 1.53 | 1.67 | 196.23K |
| 2024-04-22 | 1.53 | 1.54 | ↑$0.01 (0.65%) | 1.50 | 1.58 | 144.78K |
| 2024-04-19 | 1.44 | 1.55 | ↑$0.11 (7.64%) | 1.44 | 1.55 | 291.36K |
| 2024-04-18 | 1.56 | 1.47 | ↓$0.09 (-5.77%) | 1.43 | 1.56 | 361.10K |
| 2024-04-17 | 1.60 | 1.48 | ↓$0.12 (-7.50%) | 1.48 | 1.63 | 310.22K |
| 2024-04-16 | 1.65 | 1.60 | ↓$0.05 (-3.03%) | 1.60 | 1.66 | 630.83K |
| 2024-04-15 | 1.71 | 1.66 | ↓$0.05 (-2.92%) | 1.64 | 1.75 | 532.46K |
| 2024-04-12 | 1.76 | 1.68 | ↓$0.08 (-4.55%) | 1.67 | 1.80 | 414.35K |
| 2024-04-11 | 1.80 | 1.77 | ↓$0.03 (-1.67%) | 1.74 | 1.80 | 276.38K |
| 2024-04-10 | 1.77 | 1.77 | ↑$0.00 (0.00%) | 1.74 | 1.82 | 322.67K |
| 2024-04-09 | 1.81 | 1.84 | ↑$0.03 (1.66%) | 1.81 | 1.89 | 263.07K |
| 2024-04-08 | 1.78 | 1.78 | ↑$0.00 (0.00%) | 1.74 | 1.83 | 588.49K |
| 2024-04-05 | 1.86 | 1.79 | ↓$0.07 (-3.76%) | 1.76 | 1.86 | 240.05K |
| 2024-04-04 | 1.86 | 1.84 | ↓$0.02 (-1.08%) | 1.84 | 2.02 | 511.87K |
| 2024-04-03 | 1.79 | 1.85 | ↑$0.06 (3.35%) | 1.79 | 1.90 | 321.03K |
| 2024-04-02 | 1.91 | 1.82 | ↓$0.09 (-4.71%) | 1.81 | 1.91 | 543.68K |
| 2024-04-01 | 2.01 | 1.93 | ↓$0.08 (-3.98%) | 1.92 | 2.01 | 440.86K |
| 2024-03-28 | 1.92 | 2.00 | ↑$0.08 (4.17%) | 1.91 | 2.06 | 399.23K |
| 2024-03-27 | 1.75 | 1.90 | ↑$0.15 (8.57%) | 1.75 | 1.91 | 342.54K |
| 2024-03-26 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.74 | 1.80 | 280.77K |
| 2024-03-25 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.75 | 1.99 | 389.54K |
| 2024-03-22 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.73 | 1.86 | 306.60K |
| 2024-03-21 | 1.84 | 1.81 | ↓$0.03 (-1.63%) | 1.72 | 1.88 | 619.57K |
| 2024-03-20 | 1.69 | 1.84 | ↑$0.15 (8.88%) | 1.68 | 1.89 | 546.24K |
| 2024-03-19 | 1.76 | 1.69 | ↓$0.07 (-3.98%) | 1.65 | 1.82 | 600.27K |
| 2024-03-18 | 1.79 | 1.75 | ↓$0.04 (-2.23%) | 1.68 | 1.82 | 679.04K |
| 2024-03-15 | 1.81 | 1.77 | ↓$0.04 (-2.21%) | 1.69 | 1.89 | 3.22M |
| 2024-03-14 | 1.89 | 1.86 | ↓$0.03 (-1.59%) | 1.72 | 1.91 | 591.26K |
Create an account or log in to view more rows.
$GLT we need to get moving
$GLT lmao wtf was that
$GLT oversold
$GLT buy the fear
$GLT Who’s still buying calls?
$GLT pump up the volume
$GLT wtf?
$GLT we finna be at the top yo
$GLT We will not sell!
$GLT TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$