Glatfelter (GLT) Stock Chart & Stock Price History

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)

Free GLT Stock Alerts

$1.47

-0.01 (-0.68%)

(As of 04/18/2024 ET)

Compare

Glatfelter Stock Price Performance

5 Day Performance: -12.50%
1 Month Performance: -12.76%
3 Month Performance: +8.09%
6 Month Performance: -9.82%
Year-To-Date Performance: -24.23%
1 Year Performance: -61.01%

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 Paradigm Press

Bitcoin Rockets To Record High But Buy THIS Instead

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.

GLT Stock Chart for Friday, April, 19, 2024

Glatfelter Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$1.50	$1.47 -2.00%	$1.56	$1.43	360,999 shs	$66.52 million
04/17/2024	$1.61	$1.50 -6.54%	$1.62	$1.50	310,220 shs	$67.88 million
04/16/2024	$1.67	$1.61 -3.89%	$1.66	$1.60	630,834 shs	$72.63 million
04/15/2024	$1.68	$1.67 -0.60%	$1.75	$1.64	532,460 shs	$75.57 million
04/12/2024	$1.78	$1.70 -4.49%	$1.80	$1.67	414,329 shs	$76.93 million
04/11/2024	$1.78	$1.78	$1.80	$1.74	276,382 shs	$80.55 million
Get the Latest News and Ratings for GLT and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Glatfelter and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$1.86	$1.78 -4.04%	$1.81	$1.74	322,667 shs	$80.55 million
04/09/2024	$1.78	$1.86 +4.21%	$1.89	$1.82	263,068 shs	$83.94 million
04/08/2024	$1.79	$1.78 -0.56%	$1.83	$1.74	588,493 shs	$80.55 million
04/05/2024	$1.84	$1.79 -2.99%	$1.83	$1.77	240,048 shs	$80.77 million
04/04/2024	$1.85	$1.84 -0.54%	$2.02	$1.84	511,874 shs	$83.26 million
04/03/2024	$1.83	$1.85 +1.09%	$1.90	$1.79	321,026 shs	$83.71 million
04/02/2024	$1.97	$1.83 -7.11%	$1.89	$1.81	543,681 shs	$82.81 million
04/01/2024	$2.00	$1.97 -1.50%	$1.99	$1.92	440,854 shs	$89.14 million
03/29/2024	$2.01	$2.00 -0.25%	$2.06	$1.91	399,230 shs	$90.51 million
03/28/2024	$1.91	$2.01 +5.25%	$2.06	$1.91	399,230 shs	$90.53 million
03/27/2024	$1.75	$1.91 +8.86%	$1.91	$1.76	342,183 shs	$86.01 million
03/26/2024	$1.80	$1.75 -2.51%	$1.79	$1.74	280,767 shs	$79.01 million
03/25/2024	$1.76	$1.80 +1.99%	$1.99	$1.75	389,543 shs	$81.04 million
03/22/2024	$1.81	$1.76 -2.77%	$1.85	$1.73	306,592 shs	$79.24 million
03/21/2024	$1.84	$1.81 -1.90%	$1.88	$1.72	619,568 shs	$81.50 million
03/20/2024	$1.69	$1.84 +9.20%	$1.89	$1.68	546,237 shs	$83.08 million
03/19/2024	$1.75	$1.69 -3.71%	$1.82	$1.65	600,220 shs	$76.08 million
03/18/2024	$1.77	$1.75 -1.13%	$1.82	$1.68	679,041 shs	$79.01 million
03/15/2024	$1.87	$1.77 -5.35%	$1.89	$1.69	3.22 million shs	$79.91 million
03/14/2024	$1.91	$1.87 -1.84%	$1.92	$1.72	570,664 shs	$84.43 million
03/13/2024	$1.94	$1.91 -1.80%	$1.98	$1.89	430,364 shs	$86.01 million
03/12/2024	$2.00	$1.94 -2.76%	$2.01	$1.90	663,944 shs	$87.59 million
03/11/2024	$2.12	$2.00 -5.90%	$2.10	$1.96	1.11 million shs	$90.07 million
03/08/2024	$2.12	$2.12	$2.29	$2.11	414,870 shs	$95.72 million
03/07/2024	$2.03	$2.12 +4.43%	$2.15	$2.06	674,291 shs	$95.72 million
03/06/2024	$2.07	$2.03 -1.69%	$2.11	$2.01	387,683 shs	$91.65 million
03/05/2024	$2.11	$2.07 -1.90%	$2.16	$2.03	316,618 shs	$93.24 million
03/04/2024	$2.25	$2.11 -6.44%	$2.25	$2.05	522,016 shs	$95.04 million
03/01/2024	$2.23	$2.25 +0.90%	$2.29	$2.18	484,660 shs	$101.45 million
02/29/2024	$2.13	$2.23 +4.94%	$2.26	$2.15	246,310 shs	$100.55 million
02/28/2024	$2.21	$2.13 -3.85%	$2.21	$2.11	190,617 shs	$95.82 million
02/27/2024	$2.07	$2.21 +7.02%	$2.29	$2.05	500,118 shs	$99.65 million
02/26/2024	$2.01	$2.07 +2.74%	$2.09	$1.95	414,881 shs	$93.11 million
02/23/2024	$2.07	$2.04 -1.45%	$2.12	$2.03	544,661 shs	$91.98 million
Did You Get Your Free Bitcoin Yet? (Ad) And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin. >> Register right here
02/22/2024	$2.09	$2.07 -0.72%	$2.18	$2.00	726,178 shs	$93.34 million
02/21/2024	$2.02	$2.09 +3.22%	$2.13	$2.02	627,961 shs	$94.01 million
02/20/2024	$2.19	$2.02 -7.76%	$2.18	$2.02	638,914 shs	$91.08 million
02/19/2024	$2.19	$2.19	$2.29	$2.14	611,900 shs	$98.75 million
02/16/2024	$2.33	$2.19 -6.01%	$2.29	$2.14	611,921 shs	$98.75 million
02/15/2024	$2.31	$2.33 +1.08%	$2.39	$2.23	528,706 shs	$105.05 million
02/14/2024	$2.19	$2.31 +5.25%	$2.33	$2.15	1.20 million shs	$103.93 million
02/13/2024	$2.23	$2.19 -1.79%	$2.23	$2.09	814,738 shs	$98.75 million
02/12/2024	$2.26	$2.23 -1.33%	$2.36	$2.17	1.21 million shs	$100.55 million
02/09/2024	$2.22	$2.26 +1.80%	$2.35	$2.08	1.69 million shs	$101.90 million
02/08/2024	$2.64	$2.22 -15.91%	$2.53	$2.21	3.16 million shs	$100.10 million
02/07/2024	$1.28	$2.64 +106.25%	$2.71	$1.96	66.65 million shs	$119.04 million
02/06/2024	$1.28	$1.28	$1.35	$1.25	281,618 shs	$57.72 million
02/05/2024	$1.36	$1.28 -5.88%	$1.36	$1.28	416,457 shs	$57.72 million
02/02/2024	$1.47	$1.37 -6.80%	$1.43	$1.36	202,838 shs	$61.77 million
02/01/2024	$1.45	$1.47 +1.38%	$1.49	$1.38	163,000 shs	$66.28 million
01/31/2024	$1.61	$1.45 -9.94%	$1.65	$1.43	167,511 shs	$65.38 million
01/30/2024	$1.63	$1.61 -1.23%	$1.65	$1.59	102,836 shs	$72.60 million
01/29/2024	$1.61	$1.63 +1.24%	$1.66	$1.58	261,666 shs	$73.50 million
01/26/2024	$1.57	$1.61 +2.55%	$1.66	$1.57	193,774 shs	$72.60 million
01/25/2024	$1.56	$1.57 +0.64%	$1.61	$1.51	105,107 shs	$70.79 million
01/24/2024	$1.52	$1.56 +2.63%	$1.63	$1.50	763,681 shs	$70.34 million
01/23/2024	$1.52	$1.52 +0.33%	$1.57	$1.49	156,968 shs	$68.54 million
01/22/2024	$1.36	$1.52 +11.40%	$1.54	$1.36	207,522 shs	$68.31 million
01/19/2024	$1.37	$1.36 -0.73%	$1.39	$1.32	131,533 shs	$61.32 million
01/18/2024	$1.39	$1.37 -1.44%	$1.41	$1.34	127,471 shs	$61.77 million

Related Companies:

This page (NYSE:GLT) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Glatfelter (GLT) Stock Chart & Stock Price History

Glatfelter Stock Price Performance

GLT Stock Chart for Friday, April, 19, 2024

Glatfelter Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info