Glatfelter (GLT) Historical Stock Data
21.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLT is down -0.69% a day on average. There have been 12 days where Glatfelter closed green and 18 days where GLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 21.03 | 21.05 | ↑$0.02 (0.10%) | 20.07 | 22.80 | 339.31K |
| 2024-11-01 | 1.81 | 1.74 | ↓$0.07 (-3.87%) | 1.70 | 1.84 | 1.69M |
| 2024-10-31 | 1.94 | 1.81 | ↓$0.13 (-6.70%) | 1.78 | 1.95 | 1.40M |
| 2024-10-30 | 1.95 | 1.89 | ↓$0.06 (-3.08%) | 1.88 | 2.06 | 4.33M |
| 2024-10-29 | 1.81 | 1.80 | ↓$0.01 (-0.55%) | 1.75 | 1.87 | 1.83M |
| 2024-10-28 | 1.73 | 1.80 | ↑$0.07 (4.05%) | 1.73 | 1.83 | 254.75K |
| 2024-10-25 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.68 | 1.77 | 334.97K |
| 2024-10-24 | 1.78 | 1.77 | ↓$0.01 (-0.56%) | 1.69 | 1.78 | 479.28K |
| 2024-10-23 | 1.73 | 1.74 | ↑$0.01 (0.58%) | 1.67 | 1.79 | 810.88K |
| 2024-10-22 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.68 | 1.71 | 46.83K |
| 2024-10-21 | 1.66 | 1.71 | ↑$0.05 (3.01%) | 1.66 | 1.74 | 143.06K |
| 2024-10-18 | 1.77 | 1.66 | ↓$0.11 (-6.21%) | 1.66 | 1.77 | 213.04K |
| 2024-10-17 | 1.74 | 1.73 | ↓$0.01 (-0.57%) | 1.69 | 1.77 | 177.42K |
| 2024-10-16 | 1.79 | 1.76 | ↓$0.03 (-1.68%) | 1.74 | 1.80 | 165.98K |
| 2024-10-15 | 1.67 | 1.76 | ↑$0.09 (5.39%) | 1.67 | 1.81 | 124.73K |
| 2024-10-14 | 1.78 | 1.69 | ↓$0.09 (-4.86%) | 1.68 | 1.78 | 108.93K |
| 2024-10-11 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.68 | 1.84 | 175.81K |
| 2024-10-10 | 1.77 | 1.76 | ↓$0.01 (-0.56%) | 1.70 | 1.78 | 784.12K |
| 2024-10-09 | 1.69 | 1.78 | ↑$0.09 (5.33%) | 1.68 | 1.79 | 121.63K |
| 2024-10-08 | 1.73 | 1.68 | ↓$0.05 (-2.89%) | 1.68 | 1.77 | 209.78K |
| 2024-10-07 | 1.76 | 1.76 | ↑$0.00 (0.00%) | 1.71 | 1.85 | 207.05K |
| 2024-10-04 | 1.74 | 1.73 | ↓$0.01 (-0.57%) | 1.71 | 1.75 | 60.53K |
| 2024-10-03 | 1.73 | 1.70 | ↓$0.03 (-1.73%) | 1.68 | 1.76 | 101.06K |
| 2024-10-02 | 1.74 | 1.77 | ↑$0.03 (1.72%) | 1.74 | 1.83 | 115.04K |
| 2024-10-01 | 1.83 | 1.76 | ↓$0.07 (-3.83%) | 1.74 | 1.83 | 553.30K |
| 2024-09-30 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.76 | 1.83 | 105.80K |
| 2024-09-27 | 1.85 | 1.77 | ↓$0.08 (-4.32%) | 1.74 | 1.94 | 538.32K |
| 2024-09-26 | 1.76 | 1.86 | ↑$0.10 (5.68%) | 1.71 | 1.88 | 615.57K |
| 2024-09-25 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.69 | 1.77 | 492.68K |
| 2024-09-24 | 1.79 | 1.75 | ↓$0.04 (-2.23%) | 1.75 | 1.83 | 42.16K |
Create an account or log in to view more rows.
$GLT we had no volume for days before the last big rip
$GLT we had no volume for days before the last big rip
$GLT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$GLT diversified
$GLT we need to get moving
$GLT lmao wtf was that
$GLT oversold
$GLT buy the fear
$GLT Who’s still buying calls?
$GLT pump up the volume