Stockscreener 앱 받기
1.80
1.69%
0.03
Glatfelter Corporation 주식 (GLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $1.83 | $1.75 | $0.075 | 105,800.0 | +1.69% |
| 2024-09-27 | $1.94 | $1.74 | $0.195 | 538,324.0 | -4.84% |
| 2024-09-26 | $1.88 | $1.71 | $0.17 | 615,570.0 | +8.77% |
| 2024-09-25 | $1.77 | $1.69 | $0.08 | 492,681.0 | -2.29% |
| 2024-09-24 | $1.83 | $1.75 | $0.08 | 41,733.0 | -1.69% |
| 2024-09-23 | $1.83 | $1.65 | $0.18 | 206,486.0 | +5.95% |
| 2024-09-20 | $1.78 | $1.67 | $0.11 | 201,072.0 | -2.89% |
| 2024-09-19 | $1.87 | $1.72 | $0.15 | 409,138.0 | -3.35% |
| 2024-09-18 | $1.83 | $1.69 | $0.14 | 299,140.0 | +6.55% |
| 2024-09-17 | $1.70 | $1.60 | $0.095 | 223,560.0 | +4.35% |
| 2024-09-16 | $1.63 | $1.60 | $0.03 | 28,551.0 | +1.90% |
| 2024-09-13 | $1.66 | $1.49 | $0.17 | 526,251.0 | +5.33% |
| 2024-09-12 | $1.55 | $1.48 | $0.07 | 160,995.0 | +0.00% |
| 2024-09-11 | $1.53 | $1.49 | $0.042 | 69,737.0 | -0.66% |
| 2024-09-10 | $1.59 | $1.50 | $0.0863 | 59,509.0 | -3.82% |
| 2024-09-09 | $1.61 | $1.56 | $0.05 | 175,252.0 | +0.00% |
| 2024-09-06 | $1.62 | $1.52 | $0.10 | 512,456.0 | +1.95% |
| 2024-09-05 | $1.66 | $1.50 | $0.16 | 466,594.0 | -0.65% |
| 2024-09-04 | $1.61 | $1.52 | $0.09 | 528,221.0 | -3.13% |
Glatfelter Corporation 주식 (GLT) 연도별 가격 이력
이 심층 분석에서는 Glatfelter Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Glatfelter Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Glatfelter Corporation 주식 (GLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $1.94 | $1.48 | $0.455 | 5,841,041.0 | +11.80% |
| 2024-08 | $1.93 | $1.40 | $0.53 | 3,754,456.0 | +5.92% |
| 2024-07 | $1.71 | $1.22 | $0.49 | 6,047,249.0 | +9.35% |
| 2024-06 | $1.88 | $1.39 | $0.49 | 12,017,823.0 | -14.20% |
| 2024-05 | $1.85 | $1.43 | $0.42 | 5,029,220.0 | +13.29% |
| 2024-04 | $2.02 | $1.43 | $0.585 | 7,341,582.0 | -28.50% |
| 2024-03 | $2.29 | $1.65 | $0.64 | 12,974,916.0 | -10.31% |
| 2024-02 | $2.71 | $1.25 | $1.46 | 80,686,726.0 | +53.79% |
| 2024-01 | $1.97 | $1.32 | $0.65 | 4,405,632.0 | -25.26% |
Glatfelter Corporation 주식 (GLT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.18 | $1.30 | $0.88 | 6,683,567.0 | +31.97% |
| 2023-11 | $1.75 | $1.32 | $0.43 | 5,109,642.0 | -15.03% |
| 2023-10 | $2.01 | $1.44 | $0.57 | 7,062,968.0 | -13.50% |
| 2023-09 | $2.65 | $1.83 | $0.815 | 7,936,093.0 | +0.00% |
| 2023-08 | $3.52 | $1.85 | $1.67 | 10,499,082.0 | -41.18% |
| 2023-07 | $3.71 | $2.93 | $0.775 | 5,205,028.0 | +12.58% |
| 2023-06 | $3.62 | $2.76 | $0.86 | 6,861,475.0 | +5.23% |
| 2023-05 | $4.58 | $2.84 | $1.75 | 8,404,954.0 | -36.50% |
| 2023-04 | $4.57 | $3.13 | $1.44 | 7,356,103.0 | +41.69% |
| 2023-03 | $3.84 | $2.65 | $1.19 | 13,159,836.0 | -16.93% |
| 2023-02 | $4.87 | $3.41 | $1.46 | 9,424,495.0 | -12.33% |
| 2023-01 | $4.49 | $2.66 | $1.83 | 9,749,906.0 | +57.55% |
Glatfelter Corporation 주식 (GLT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.88 | $2.57 | $1.31 | 10,756,558.0 | -19.88% |
| 2022-11 | $4.11 | $2.52 | $1.59 | 15,538,307.0 | +22.61% |
| 2022-10 | $3.40 | $2.08 | $1.32 | 29,289,474.0 | -9.00% |
| 2022-09 | $5.14 | $3.10 | $2.04 | 37,301,842.0 | -36.14% |
| 2022-08 | $7.13 | $4.54 | $2.59 | 10,265,534.0 | -20.68% |
| 2022-07 | $7.26 | $5.98 | $1.28 | 6,402,290.0 | -10.76% |
| 2022-06 | $8.88 | $6.57 | $2.31 | 7,511,687.0 | -20.19% |
| 2022-05 | $11.19 | $7.45 | $3.74 | 10,491,494.0 | -21.64% |
| 2022-04 | $12.80 | $10.94 | $1.87 | 5,363,977.0 | -11.15% |
| 2022-03 | $13.90 | $12.33 | $1.57 | 6,836,336.0 | -9.90% |
| 2022-02 | $17.76 | $13.15 | $4.61 | 4,829,912.0 | -20.85% |
| 2022-01 | $18.74 | $16.55 | $2.19 | 3,035,585.0 | +0.93% |
4.46%
0.20%
자본화:
|
볼륨(24시간):