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.

Date	Open	Close	Change	Low	High	Volume
2022-08-12	5.48	5.67	↑$0.19 (3.47%)	5.39	5.69	331.70K
2022-08-11	5.41	5.43	↑$0.02 (0.37%)	5.25	5.45	342.12K
2022-08-10	5.39	5.31	↓$0.08 (-1.48%)	5.26	5.45	406.32K
2022-08-09	5.26	5.30	↑$0.04 (0.76%)	5.13	5.32	344.69K
2022-08-08	5.10	5.29	↑$0.19 (3.73%)	5.05	5.49	405.63K
2022-08-05	5.38	5.03	↓$0.35 (-6.51%)	4.90	5.38	665.60K
2022-08-04	5.74	5.45	↓$0.29 (-5.05%)	5.37	5.81	516.52K
2022-08-03	5.95	5.73	↓$0.22 (-3.70%)	5.62	6.01	566.07K
2022-08-02	6.87	5.91	↓$0.96 (-13.97%)	5.87	7.13	761.22K
2022-08-01	6.20	6.34	↑$0.14 (2.26%)	6.05	6.37	452.63K
2022-07-29	6.20	6.14	↓$0.06 (-0.97%)	5.98	6.22	387.31K
2022-07-28	6.39	6.20	↓$0.19 (-2.97%)	6.18	6.54	342.27K
2022-07-27	6.09	6.31	↑$0.22 (3.61%)	6.04	6.35	419.36K
2022-07-26	6.40	6.03	↓$0.37 (-5.78%)	6.02	6.40	320.19K
2022-07-25	6.37	6.40	↑$0.03 (0.47%)	6.09	6.40	368.87K
2022-07-22	6.36	6.30	↓$0.06 (-0.94%)	6.11	6.38	312.37K
2022-07-21	6.60	6.37	↓$0.23 (-3.48%)	6.25	6.62	330.11K
2022-07-20	6.80	6.71	↓$0.09 (-1.32%)	6.69	6.96	387.91K
2022-07-19	6.81	6.85	↑$0.04 (0.59%)	6.76	7.01	528.43K
2022-07-18	6.60	6.69	↑$0.09 (1.36%)	6.56	6.77	276.42K
2022-07-15	6.69	6.54	↓$0.15 (-2.24%)	6.43	6.78	334.56K
2022-07-14	6.31	6.54	↑$0.23 (3.65%)	6.20	6.58	300.25K
2022-07-13	6.50	6.40	↓$0.10 (-1.54%)	6.25	6.50	208.39K
2022-07-12	6.52	6.55	↑$0.03 (0.46%)	6.52	6.78	279.62K
2022-07-11	6.50	6.50	↑$0.00 (0.00%)	6.38	6.61	254.37K
2022-07-08	6.61	6.50	↓$0.11 (-1.66%)	6.40	6.69	242.85K
2022-07-07	6.74	6.60	↓$0.14 (-2.08%)	6.57	6.80	370.83K
2022-07-06	7.09	6.67	↓$0.42 (-5.92%)	6.54	7.09	289.05K
2022-07-05	7.03	7.05	↑$0.02 (0.28%)	6.79	7.13	272.20K
2022-07-01	6.88	7.23	↑$0.35 (5.09%)	6.88	7.26	376.25K