Free Trial

Glatfelter (GLT) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free GLT Stock Alerts
$1.49
+0.06 (+4.20%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Glatfelter Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-18.58%
3 Month
Performance
+8.76%
6 Month
Performance
-5.10%
Year-To-Date
Performance
-23.20%
1 Year
Performance
-65.43%
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 MillPub
😱 This phenomenon is smashing regular market gains
Thanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.
Click here to save your seat and join the next LIVE workshop!

GLT Stock Chart for Thursday, May, 2, 2024

GLT Chart by TradingView

Glatfelter Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
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
02/16/2024$2.33$2.19
-6.01%		$2.29$2.14611,921 shs$98.75 million
02/15/2024$2.31$2.33
+1.08%		$2.39$2.23528,706 shs$105.05 million
02/14/2024$2.19$2.31
+5.25%		$2.33$2.151.20 million shs$103.93 million
02/13/2024$2.23$2.19
-1.79%		$2.23$2.09814,738 shs$98.75 million
02/12/2024$2.26$2.23
-1.33%		$2.36$2.171.21 million shs$100.55 million
02/09/2024$2.22$2.26
+1.80%		$2.35$2.081.69 million shs$101.90 million
02/08/2024$2.64$2.22
-15.91%		$2.53$2.213.16 million shs$100.10 million
02/07/2024$1.28$2.64
+106.25%		$2.71$1.9666.65 million shs$119.04 million
02/06/2024$1.28$1.28$1.35$1.25281,618 shs$57.72 million
02/05/2024$1.36$1.28
-5.88%		$1.36$1.28416,457 shs$57.72 million
02/02/2024$1.47$1.37
-6.80%		$1.43$1.36202,838 shs$61.77 million
02/01/2024$1.45$1.47
+1.38%		$1.49$1.38163,000 shs$66.28 million

Related Companies:
This page (NYSE:GLT) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing