Glatfelter (NY: GLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	1.810	1.870	1.745	1.800	1,826,207	+0.00(+0.00%)
Oct 28, 2024	1.730	1.830	1.730	1.800	254,751	+0.06(+3.45%)
Oct 25, 2024	1.770	1.770	1.680	1.740	334,967	-0.03(-1.69%)
Oct 24, 2024	1.780	1.780	1.690	1.770	479,280	+0.03(+1.72%)
Oct 23, 2024	1.730	1.790	1.670	1.740	810,875	+0.04(+2.35%)
Oct 22, 2024	1.700	1.710	1.680	1.700	46,826	-0.01(-0.58%)
Oct 21, 2024	1.660	1.740	1.660	1.710	143,059	+0.05(+3.01%)
Oct 18, 2024	1.770	1.770	1.660	1.660	213,040	-0.07(-4.05%)
Oct 17, 2024	1.740	1.765	1.690	1.730	177,418	-0.03(-1.70%)
Oct 16, 2024	1.790	1.800	1.740	1.760	165,976	+0.00(+0.00%)
Oct 15, 2024	1.670	1.805	1.670	1.760	124,730	+0.07(+4.14%)
Oct 14, 2024	1.776	1.776	1.680	1.690	108,932	-0.06(-3.43%)
Oct 11, 2024	1.750	1.840	1.680	1.750	175,809	-0.01(-0.57%)
Oct 10, 2024	1.770	1.782	1.700	1.760	784,115	-0.02(-1.12%)
Oct 09, 2024	1.690	1.785	1.681	1.780	121,632	+0.10(+5.95%)
Oct 08, 2024	1.730	1.770	1.680	1.680	209,777	-0.08(-4.55%)
Oct 07, 2024	1.760	1.850	1.710	1.760	207,048	+0.03(+1.73%)
Oct 04, 2024	1.740	1.750	1.710	1.730	60,527	+0.03(+1.76%)
Oct 03, 2024	1.730	1.760	1.675	1.700	101,062	-0.07(-3.95%)
Oct 02, 2024	1.740	1.830	1.740	1.770	115,036	+0.01(+0.57%)
Oct 01, 2024	1.830	1.830	1.740	1.760	553,302	-0.04(-2.22%)
Sep 30, 2024	1.800	1.830	1.755	1.800	105,800	+0.03(+1.69%)
Sep 27, 2024	1.850	1.935	1.740	1.770	538,324	-0.09(-4.84%)
Sep 26, 2024	1.760	1.880	1.710	1.860	615,570	+0.15(+8.77%)
Sep 25, 2024	1.720	1.770	1.690	1.710	492,681	-0.04(-2.29%)
Sep 24, 2024	1.790	1.830	1.750	1.750	42,158	-0.03(-1.69%)
Sep 23, 2024	1.680	1.830	1.650	1.780	206,996	+0.10(+5.95%)
Sep 20, 2024	1.750	1.780	1.670	1.680	304,090	-0.05(-2.89%)
Sep 19, 2024	1.810	1.870	1.720	1.730	409,138	-0.06(-3.35%)
Sep 18, 2024	1.690	1.830	1.690	1.790	299,141	+0.11(+6.55%)
Sep 17, 2024	1.650	1.695	1.600	1.680	223,561	+0.07(+4.35%)
Sep 16, 2024	1.600	1.630	1.600	1.610	28,551	+0.03(+1.90%)
Sep 13, 2024	1.490	1.660	1.490	1.580	526,251	+0.08(+5.33%)
Sep 12, 2024	1.500	1.550	1.480	1.500	160,995	+0.00(+0.00%)
Sep 11, 2024	1.500	1.527	1.485	1.500	69,747	-0.01(-0.66%)
Sep 10, 2024	1.570	1.586	1.500	1.510	59,609	-0.06(-3.82%)
Sep 09, 2024	1.600	1.610	1.560	1.570	175,452	+0.00(+0.00%)
Sep 06, 2024	1.560	1.620	1.520	1.570	512,856	+0.03(+1.95%)
Sep 05, 2024	1.530	1.660	1.500	1.540	466,794	-0.01(-0.65%)
Sep 04, 2024	1.560	1.610	1.520	1.550	528,421	-0.05(-3.13%)
Sep 03, 2024	1.630	1.630	1.550	1.600	74,271	-0.01(-0.62%)
Aug 30, 2024	1.620	1.655	1.580	1.610	83,529	-0.02(-1.23%)
Aug 29, 2024	1.690	1.710	1.600	1.630	109,942	-0.02(-1.21%)
Aug 28, 2024	1.640	1.690	1.580	1.650	348,130	-0.02(-1.20%)
Aug 27, 2024	1.800	1.800	1.610	1.670	350,439	-0.12(-6.70%)
Aug 26, 2024	1.920	1.930	1.770	1.790	68,380	-0.11(-5.79%)
Aug 23, 2024	1.800	1.920	1.780	1.900	117,247	+0.10(+5.56%)
Aug 22, 2024	1.750	1.810	1.650	1.800	252,475	+0.02(+1.12%)
Aug 21, 2024	1.800	1.800	1.720	1.780	63,563	+0.01(+0.56%)
Aug 20, 2024	1.800	1.800	1.710	1.770	103,398	-0.02(-1.12%)
Aug 19, 2024	1.780	1.790	1.720	1.790	93,913	-0.02(-1.10%)
Aug 16, 2024	1.800	1.900	1.755	1.810	132,200	+0.01(+0.56%)
Aug 15, 2024	1.710	1.800	1.710	1.800	121,167	+0.09(+5.26%)
Aug 14, 2024	1.720	1.720	1.650	1.710	86,403	-0.01(-0.58%)
Aug 13, 2024	1.720	1.740	1.670	1.720	78,031	+0.01(+0.58%)
Aug 12, 2024	1.700	1.715	1.616	1.710	91,751	+0.01(+0.59%)
Aug 09, 2024	1.640	1.710	1.560	1.700	141,135	+0.02(+1.19%)
Aug 08, 2024	1.500	1.740	1.500	1.680	425,261	+0.25(+17.48%)
Aug 07, 2024	1.530	1.540	1.430	1.430	132,081	-0.07(-4.67%)
Aug 06, 2024	1.430	1.520	1.430	1.500	176,194	+0.05(+3.45%)
Aug 05, 2024	1.420	1.520	1.402	1.450	126,686	-0.05(-3.33%)
Aug 02, 2024	1.510	1.510	1.430	1.500	345,386	-0.07(-4.46%)