Glatfelter Corporation (GLT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.636942675159 | 1.57 | 1.705 | 1.4 | 201521 | 1.54181278 | CS |
| 4 | -0.04 | -2.46913580247 | 1.62 | 1.88 | 1.215 | 405051 | 1.54229142 | CS |
| 12 | 0.05 | 3.26797385621 | 1.53 | 1.88 | 1.215 | 265680 | 1.59334533 | CS |
| 26 | 0.23 | 17.037037037 | 1.35 | 2.71 | 1.215 | 947897 | 2.28963007 | CS |
| 52 | -1.7 | -51.8292682927 | 3.28 | 3.705 | 1.215 | 637653 | 2.21884845 | CS |
| 156 | -12.56 | -88.8260254597 | 14.14 | 18.74 | 1.215 | 510888 | 4.43366097 | CS |
| 260 | -14.71 | -90.3007980356 | 16.29 | 19.48 | 1.215 | 388582 | 6.80532674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 1.58 | -0.05 | -3.07 | 1.62 | 1.69 | 1.58 | 163901 |
| 1721083200 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.705 | 1.6 | 245171 |
| 1720824000 | 1.6299999 | 0.13 | 8.67 | 1.51 | 1.6399999 | 1.5049999 | 245494 |
| 1720737600 | 1.5 | 0.03 | 2.04 | 1.47 | 1.5382 | 1.46 | 127606 |
| 1720651200 | 1.47 | 0.04 | 2.80 | 1.45 | 1.48 | 1.405 | 129357 |
| 1720564800 | 1.43 | -0.05 | -3.38 | 1.57 | 1.58 | 1.4 | 253927 |
| 1720478400 | 1.48 | 0 | 0.00 | 1.46 | 1.535 | 1.46 | 91806 |
| 1720219200 | 1.48 | 0.05 | 3.50 | 1.42 | 1.49 | 1.4 | 322838 |
| 1720040640 | 1.43 | 0.04 | 2.88 | 1.36 | 1.455 | 1.36 | 205107 |
| 1719960000 | 1.3899999 | 0.04 | 2.96 | 1.3899999 | 1.405 | 1.215 | 949087 |
| 1719873600 | 1.35 | -0.04 | -2.88 | 1.45 | 1.48 | 1.33 | 1309985 |
| 1719614400 | 1.3899999 | -0.27 | -16.27 | 1.66 | 1.69 | 1.3899999 | 7386083 |
| 1719528000 | 1.66 | -0.13 | -7.26 | 1.78 | 1.79 | 1.61 | 780432 |
| 1719441600 | 1.79 | 0.08 | 4.68 | 1.71 | 1.88 | 1.71 | 404853 |
| 1719355200 | 1.71 | 0.01 | 0.59 | 1.7 | 1.715 | 1.66 | 373313 |
| 1719268800 | 1.7 | 0.04 | 2.41 | 1.69 | 1.705 | 1.6299999 | 742641 |
| 1719009600 | 1.66 | 0.01 | 0.61 | 1.61 | 1.69 | 1.475 | 371774 |
| 1718923200 | 1.65 | 0.03 | 1.85 | 1.57 | 1.695 | 1.57 | 159139 |
| 1718750400 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.55 | 167293 |
| 1718664000 | 1.62 | 0.01 | 0.62 | 1.58 | 1.62 | 1.54 | 181492 |
| 1718404800 | 1.61 | -0.03 | -1.83 | 1.6 | 1.61 | 1.55 | 155533 |
| 1718318400 | 1.6399999 | -0.02 | -1.20 | 1.6399999 | 1.645 | 1.57 | 159721 |
| 1718232000 | 1.66 | 0.03 | 1.84 | 1.71 | 1.735 | 1.61 | 206156 |
| 1718145600 | 1.6299999 | 0.02 | 1.24 | 1.58 | 1.6299999 | 1.5077 | 191848 |
| 1718059200 | 1.61 | -0.01 | -0.62 | 1.59 | 1.62 | 1.58 | 96584 |
| 1717800000 | 1.62 | -0.05 | -2.99 | 1.67 | 1.67 | 1.584 | 141658 |
| 1717713600 | 1.67 | 0.01 | 0.60 | 1.6299999 | 1.67 | 1.6 | 108870 |
| 1717627200 | 1.66 | 0.08 | 5.06 | 1.62 | 1.665 | 1.565 | 196263 |
| 1717540800 | 1.58 | -0.06 | -3.66 | 1.6 | 1.61 | 1.565 | 156635 |
| 1717454400 | 1.6399999 | 0.02 | 1.23 | 1.66 | 1.66 | 1.57 | 135689 |
| 1717195200 | 1.62 | 0.02 | 1.25 | 1.65 | 1.65 | 1.55 | 229794 |
| 1717108800 | 1.6 | 0.04 | 2.56 | 1.58 | 1.645 | 1.57 | 155332 |
| 1717022400 | 1.56 | -0.13 | -7.69 | 1.65 | 1.71 | 1.55 | 347228 |
| 1716936000 | 1.69 | -0.12 | -6.63 | 1.8 | 1.845 | 1.67 | 322069 |
| 1716590400 | 1.81 | 0.08 | 4.62 | 1.75 | 1.845 | 1.7297 | 224171 |
| 1716504000 | 1.73 | 0 | 0.00 | 1.7 | 1.775 | 1.66 | 316284 |
| 1716417600 | 1.73 | 0 | 0.00 | 1.72 | 1.79 | 1.69 | 265298 |
| 1716331200 | 1.73 | 0.01 | 0.58 | 1.71 | 1.74 | 1.66 | 104952 |
| 1716244800 | 1.72 | 0.02 | 1.18 | 1.71 | 1.725 | 1.69 | 101873 |
| 1715985600 | 1.7 | 0.02 | 1.19 | 1.69 | 1.72 | 1.66 | 140820 |
| 1715899200 | 1.68 | -0.02 | -1.18 | 1.71 | 1.71 | 1.65 | 122731 |
| 1715812800 | 1.7 | -0.04 | -2.30 | 1.74 | 1.77 | 1.69 | 178518 |
| 1715726400 | 1.74 | 0.15 | 9.43 | 1.6399999 | 1.85 | 1.6399999 | 356565 |
| 1715640000 | 1.59 | -0.04 | -2.45 | 1.65 | 1.705 | 1.57 | 157811 |
| 1715380800 | 1.6299999 | -0.1 | -5.78 | 1.73 | 1.73 | 1.61 | 199073 |
| 1715294400 | 1.73 | 0.03 | 1.76 | 1.61 | 1.73 | 1.6 | 328905 |
| 1715208000 | 1.7 | 0.03 | 1.80 | 1.67 | 1.72 | 1.645 | 204309 |
| 1715121600 | 1.67 | 0.04 | 2.45 | 1.6 | 1.71 | 1.6 | 186839 |
| 1715035200 | 1.6299999 | -0.02 | -1.21 | 1.69 | 1.7 | 1.59 | 125941 |
| 1714776000 | 1.65 | -0.04 | -2.37 | 1.69 | 1.735 | 1.6399999 | 244059 |
| 1714689600 | 1.69 | 0.2 | 13.42 | 1.56 | 1.72 | 1.52 | 374658 |
| 1714603200 | 1.49 | 0.06 | 4.20 | 1.46 | 1.59 | 1.43 | 315743 |
| 1714516800 | 1.43 | -0.07 | -4.67 | 1.49 | 1.5 | 1.43 | 258070 |
| 1714430400 | 1.5 | 0.01 | 0.67 | 1.53 | 1.545 | 1.49 | 156930 |
| 1714171200 | 1.49 | 0.01 | 0.68 | 1.47 | 1.52 | 1.46 | 151584 |
| 1714084800 | 1.48 | -0.07 | -4.52 | 1.55 | 1.55 | 1.48 | 250281 |
| 1713998400 | 1.55 | -0.07 | -4.32 | 1.61 | 1.62 | 1.545 | 225899 |
| 1713912000 | 1.62 | 0.08 | 5.19 | 1.53 | 1.665 | 1.53 | 196233 |
| 1713825600 | 1.54 | -0.01 | -0.65 | 1.53 | 1.58 | 1.5 | 144775 |
| 1713566400 | 1.55 | 0.08 | 5.44 | 1.44 | 1.55 | 1.44 | 291355 |
| 1713480000 | 1.47 | -0.01 | -0.68 | 1.56 | 1.56 | 1.43 | 361099 |
| 1713393600 | 1.48 | -0.12 | -7.50 | 1.6 | 1.6299999 | 1.48 | 310222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
