Free Trial

Glatfelter (GLT) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free GLT Stock Alerts
$1.70
+0.02 (+1.19%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Glatfelter Stock Price Performance

5 Day
Performance
-2.30%
1 Month
Performance
+9.68%
3 Month
Performance
-22.37%
6 Month
Performance
+14.09%
Year-To-Date
Performance
-12.37%
1 Year
Performance
-51.57%
Receive GLT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Glatfelter and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

GLT Stock Chart for Sunday, May, 19, 2024

GLT Chart by TradingView

Glatfelter Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.68$1.71
+1.79%		$1.72$1.67140,819 shs$77.15 million
05/16/2024$1.71$1.68
-2.05%		$1.71$1.65122,731 shs$75.79 million
05/15/2024$1.74$1.71
-1.72%		$1.77$1.69178,518 shs$77.38 million
05/14/2024$1.59$1.74
+9.43%		$1.85$1.64356,565 shs$78.74 million
05/13/2024$1.63$1.59
-2.45%		$1.71$1.57157,811 shs$71.95 million
05/10/2024$1.71$1.64
-4.39%		$1.72$1.61199,073 shs$73.99 million
05/09/2024$1.69$1.71
+1.48%		$1.71$1.60328,904 shs$77.38 million
05/08/2024$1.67$1.69
+0.90%		$1.72$1.65204,309 shs$76.25 million
05/07/2024$1.64$1.67
+2.14%		$1.71$1.61186,839 shs$75.57 million
05/06/2024$1.65$1.64
-0.91%		$1.70$1.59125,941 shs$73.98 million
05/03/2024$1.69$1.65
-2.37%		$1.74$1.64243,509 shs$74.66 million
05/02/2024$1.49$1.69
+13.42%		$1.72$1.52374,134 shs$76.47 million
05/01/2024$1.44$1.49
+3.47%		$1.59$1.43315,742 shs$67.42 million
04/30/2024$1.51$1.44
-4.32%		$1.50$1.44258,062 shs$65.16 million
04/29/2024$1.49$1.51
+1.01%		$1.55$1.49156,930 shs$68.10 million
04/26/2024$1.50$1.49
-0.33%		$1.52$1.46151,584 shs$67.42 million
04/25/2024$1.55$1.50
-3.55%		$1.54$1.48251,544 shs$67.65 million
04/24/2024$1.62$1.55
-4.02%		$1.61$1.55225,899 shs$70.14 million
04/23/2024$1.55$1.62
+4.19%		$1.67$1.53196,233 shs$73.08 million
04/22/2024$1.55$1.55$1.58$1.50144,775 shs$70.14 million
04/19/2024$1.47$1.55
+5.44%		$1.55$1.44291,300 shs$70.14 million
04/18/2024$1.50$1.47
-2.00%		$1.56$1.43360,999 shs$66.52 million
04/17/2024$1.61$1.50
-6.54%		$1.62$1.50310,220 shs$67.88 million
04/16/2024$1.67$1.61
-3.89%		$1.66$1.60630,834 shs$72.63 million
04/15/2024$1.68$1.67
-0.60%		$1.75$1.64532,460 shs$75.57 million
04/12/2024$1.78$1.70
-4.49%		$1.80$1.67414,329 shs$76.93 million
04/11/2024$1.78$1.78$1.80$1.74276,382 shs$80.55 million
04/10/2024$1.86$1.78
-4.04%		$1.81$1.74322,667 shs$80.55 million
04/09/2024$1.78$1.86
+4.21%		$1.89$1.82263,068 shs$83.94 million
04/08/2024$1.79$1.78
-0.56%		$1.83$1.74588,493 shs$80.55 million
04/05/2024$1.84$1.79
-2.99%		$1.83$1.77240,048 shs$80.77 million
04/04/2024$1.85$1.84
-0.54%		$2.02$1.84511,874 shs$83.26 million
04/03/2024$1.83$1.85
+1.09%		$1.90$1.79321,026 shs$83.71 million
04/02/2024$1.97$1.83
-7.11%		$1.89$1.81543,681 shs$82.81 million
04/01/2024$2.00$1.97
-1.50%		$1.99$1.92440,854 shs$89.14 million
03/29/2024$2.01$2.00
-0.25%		$2.06$1.91399,230 shs$90.51 million
03/28/2024$1.91$2.01
+5.25%		$2.06$1.91399,230 shs$90.53 million
03/27/2024$1.75$1.91
+8.86%		$1.91$1.76342,183 shs$86.01 million
03/26/2024$1.80$1.75
-2.51%		$1.79$1.74280,767 shs$79.01 million
03/25/2024$1.76$1.80
+1.99%		$1.99$1.75389,543 shs$81.04 million
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
03/22/2024$1.81$1.76
-2.77%		$1.85$1.73306,592 shs$79.24 million
03/21/2024$1.84$1.81
-1.90%		$1.88$1.72619,568 shs$81.50 million
03/20/2024$1.69$1.84
+9.20%		$1.89$1.68546,237 shs$83.08 million
03/19/2024$1.75$1.69
-3.71%		$1.82$1.65600,220 shs$76.08 million
03/18/2024$1.77$1.75
-1.13%		$1.82$1.68679,041 shs$79.01 million
03/15/2024$1.87$1.77
-5.35%		$1.89$1.693.22 million shs$79.91 million
03/14/2024$1.91$1.87
-1.84%		$1.92$1.72570,664 shs$84.43 million
03/13/2024$1.94$1.91
-1.80%		$1.98$1.89430,364 shs$86.01 million
03/12/2024$2.00$1.94
-2.76%		$2.01$1.90663,944 shs$87.59 million
03/11/2024$2.12$2.00
-5.90%		$2.10$1.961.11 million shs$90.07 million
03/08/2024$2.12$2.12$2.29$2.11414,870 shs$95.72 million
03/07/2024$2.03$2.12
+4.43%		$2.15$2.06674,291 shs$95.72 million
03/06/2024$2.07$2.03
-1.69%		$2.11$2.01387,683 shs$91.65 million
03/05/2024$2.11$2.07
-1.90%		$2.16$2.03316,618 shs$93.24 million
03/04/2024$2.25$2.11
-6.44%		$2.25$2.05522,016 shs$95.04 million
03/01/2024$2.23$2.25
+0.90%		$2.29$2.18484,660 shs$101.45 million
02/29/2024$2.13$2.23
+4.94%		$2.26$2.15246,310 shs$100.55 million
02/28/2024$2.21$2.13
-3.85%		$2.21$2.11190,617 shs$95.82 million
02/27/2024$2.07$2.21
+7.02%		$2.29$2.05500,118 shs$99.65 million
02/26/2024$2.01$2.07
+2.74%		$2.09$1.95414,881 shs$93.11 million
02/23/2024$2.07$2.04
-1.45%		$2.12$2.03544,661 shs$91.98 million
02/22/2024$2.09$2.07
-0.72%		$2.18$2.00726,178 shs$93.34 million
02/21/2024$2.02$2.09
+3.22%		$2.13$2.02627,961 shs$94.01 million
02/20/2024$2.19$2.02
-7.76%		$2.18$2.02638,914 shs$91.08 million
02/19/2024$2.19$2.19$2.29$2.14611,900 shs$98.75 million

Related Companies:
This page (NYSE:GLT) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Next President (Not Trump. Not Biden.)
The Freeport Society
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
What’s Really Next for America…
Porter & Company