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 | 0 | 21.05 | 21.05 | 21.05 | 0 | 0 | CS |
| 4 | 0 | 0 | 21.05 | 21.05 | 21.05 | 0 | 0 | CS |
| 12 | -1.2 | -5.39325842697 | 22.25 | 22.8 | 20.0686 | 6283 | 21.05 | CS |
| 26 | 1.94 | 10.1517530089 | 19.11 | 26.78 | 18.2 | 200539 | 22.65074108 | CS |
| 52 | -0.27 | -1.26641651032 | 21.32 | 35.23 | 15.795 | 575318 | 28.54134876 | CS |
| 156 | -199.82 | -90.4695069498 | 220.87 | 230.88 | 15.795 | 519319 | 46.72232407 | CS |
| 260 | -193.45 | -90.1864801865 | 214.5 | 253.24 | 15.795 | 388285 | 77.7316353 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1737675600 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1737589200 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1737502800 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1737157200 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1737070800 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1736984400 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1736898000 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1736811600 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1736552400 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1736379600 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1736293200 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1736206800 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1735947600 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1735861200 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1735688400 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1735602000 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1735342800 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1735256400 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1735077840 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1734997200 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1734738000 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1734651600 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1734565200 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1734478800 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1734392400 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1734133200 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1734046800 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1733960400 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1733874000 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1733787600 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1733528400 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1733442000 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1733355600 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1733269200 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1733182800 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1732917840 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1732750800 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1732664400 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1732578000 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1732318800 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1732232400 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1732146000 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1732059600 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1731973200 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1731714000 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1731627600 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1731541200 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1731454800 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1731368400 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1731109200 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1731022800 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1730936400 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1730850000 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1730763600 | 21.05 | -1.57 | -6.94 | 22.25 | 22.8 | 20.0686 | 339306 |
| 1730500800 | 22.62 | -0.91 | -3.87 | 23.53 | 23.855 | 22.099999 | 130160 |
| 1730414400 | 23.53 | -1.04 | -4.23 | 25.22 | 25.349999 | 23.14 | 107509 |
| 1730328000 | 24.57 | 1.17 | 5.00 | 25.349999 | 26.78 | 24.439999 | 332860 |
| 1730241600 | 23.4 | 0 | 0.00 | 23.53 | 24.31 | 22.685 | 140477 |
| 1730155200 | 23.4 | 0.78 | 3.45 | 22.49 | 23.79 | 22.49 | 19596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
