NYSE:GLT
Glatfelter Stock Price (Quote)
$1.49
+0.0600 (+4.20%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.43 | $2.02 | Wednesday, 1st May 2024 GLT stock ended at $1.49. This is 4.20% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 10.84% from a day low at $1.43 to a day high of $1.59. |
| 90 days | $1.25 | $2.71 | |
| 52 weeks | $1.25 | $4.58 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $1.46 | $1.59 | $1.43 | $1.49 | 274 878 |
| Apr 30, 2024 | $1.49 | $1.50 | $1.43 | $1.43 | 253 748 |
| Apr 29, 2024 | $1.53 | $1.55 | $1.49 | $1.50 | 156 033 |
| Apr 26, 2024 | $1.47 | $1.52 | $1.46 | $1.49 | 125 987 |
| Apr 25, 2024 | $1.54 | $1.55 | $1.48 | $1.48 | 241 595 |
| Apr 24, 2024 | $1.61 | $1.61 | $1.55 | $1.55 | 223 589 |
| Apr 23, 2024 | $1.53 | $1.67 | $1.53 | $1.62 | 196 233 |
| Apr 22, 2024 | $1.53 | $1.58 | $1.50 | $1.54 | 130 650 |
| Apr 19, 2024 | $1.44 | $1.55 | $1.44 | $1.55 | 248 703 |
| Apr 18, 2024 | $1.56 | $1.56 | $1.43 | $1.47 | 356 105 |
| Apr 17, 2024 | $1.60 | $1.63 | $1.48 | $1.48 | 282 249 |
| Apr 16, 2024 | $1.65 | $1.66 | $1.60 | $1.60 | 630 333 |
| Apr 15, 2024 | $1.71 | $1.75 | $1.64 | $1.66 | 422 620 |
| Apr 12, 2024 | $1.76 | $1.80 | $1.67 | $1.68 | 413 166 |
| Apr 11, 2024 | $1.80 | $1.80 | $1.74 | $1.77 | 267 732 |
| Apr 10, 2024 | $1.77 | $1.82 | $1.74 | $1.77 | 320 864 |
| Apr 09, 2024 | $1.81 | $1.89 | $1.81 | $1.84 | 218 709 |
| Apr 08, 2024 | $1.78 | $1.83 | $1.74 | $1.78 | 533 336 |
| Apr 05, 2024 | $1.86 | $1.86 | $1.77 | $1.79 | 208 110 |
| Apr 04, 2024 | $1.86 | $2.02 | $1.84 | $1.84 | 436 153 |
| Apr 03, 2024 | $1.79 | $1.90 | $1.79 | $1.85 | 245 985 |
| Apr 02, 2024 | $1.91 | $1.91 | $1.81 | $1.82 | 540 885 |
| Apr 01, 2024 | $2.01 | $2.01 | $1.92 | $1.93 | 437 760 |
| Mar 28, 2024 | $1.92 | $2.06 | $1.91 | $2.00 | 394 492 |
| Mar 27, 2024 | $1.75 | $1.91 | $1.75 | $1.90 | 336 982 |
