Get the Stockscreener App
1.59
2.45%
-0.04
Pre-market:
1.59
Glatfelter Corporation Stock (GLT) Price History
The historical daily chart and data for Glatfelter Corporation stock (GLT), adjusted for splits and dividends, show that the latest closing stock price as of May 13, 2024, is $1.59.
- Glatfelter Corporation all-time high stock price is $32.00, occurred on February 12, 2014.
- The lowest Glatfelter Corporation stock price recorded was $1.25 on February 06, 2024. Since then, Glatfelter Corporation's stock price has risen over 27.20% to $1.59 now.
- The 52-week high stock price for GLT is $3.82, representing a 140.25% increase from the current share price, occurred on May 23, 2023.
- The 52-week low stock price for GLT is $1.25, indicating a -21.38% decrease from the current share price, occurred on February 06, 2024.
- The closing price of Glatfelter Corporation (GLT) stock in the beginning of 2023 was $17.71. The stock closed the year at $2.78, a loss of over -84.30% for the year.
The table below shows more information about GLT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 13, 2024 | $1.71 | $1.57 | $0.135 | 157,611.0 | -2.45% |
| May 10, 2024 | $1.73 | $1.61 | $0.12 | 197,330.0 | -5.78% |
| May 09, 2024 | $1.73 | $1.60 | $0.13 | 325,333.0 | +1.76% |
| May 08, 2024 | $1.72 | $1.65 | $0.07 | 201,524.0 | +1.80% |
| May 07, 2024 | $1.71 | $1.60 | $0.11 | 184,839.0 | +2.45% |
| May 06, 2024 | $1.70 | $1.59 | $0.11 | 125,641.0 | -1.21% |
| May 03, 2024 | $1.74 | $1.64 | $0.095 | 241,625.0 | -2.37% |
| May 02, 2024 | $1.72 | $1.52 | $0.20 | 370,985.0 | +13.42% |
| May 01, 2024 | $1.59 | $1.43 | $0.16 | 314,275.0 | +4.20% |
| Apr 30, 2024 | $1.50 | $1.43 | $0.07 | 254,589.0 | -4.67% |
| Apr 29, 2024 | $1.54 | $1.49 | $0.055 | 156,033.0 | +0.67% |
| Apr 26, 2024 | $1.52 | $1.46 | $0.06 | 148,998.0 | +0.68% |
| Apr 25, 2024 | $1.55 | $1.48 | $0.07 | 245,569.0 | -4.52% |
| Apr 24, 2024 | $1.61 | $1.54 | $0.065 | 223,589.0 | -4.32% |
| Apr 23, 2024 | $1.67 | $1.53 | $0.135 | 191,133.0 | +5.19% |
| Apr 22, 2024 | $1.58 | $1.50 | $0.08 | 142,452.0 | -0.65% |
| Apr 19, 2024 | $1.55 | $1.44 | $0.11 | 288,448.0 | +5.44% |
| Apr 18, 2024 | $1.56 | $1.43 | $0.13 | 356,321.0 | -0.68% |
| Apr 17, 2024 | $1.63 | $1.48 | $0.15 | 304,392.0 | -7.50% |
| Apr 16, 2024 | $1.66 | $1.60 | $0.06 | 630,333.0 | -3.61% |
Glatfelter Corporation Stock (GLT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Glatfelter Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Glatfelter Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Glatfelter Corporation Stock (GLT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.74 | $1.43 | $0.305 | 2,276,774.0 | +11.19% |
| Apr, 2024 | $2.02 | $1.43 | $0.585 | 7,341,582.0 | -28.50% |
| Mar, 2024 | $2.29 | $1.65 | $0.64 | 12,974,916.0 | -10.31% |
| Feb, 2024 | $2.71 | $1.25 | $1.46 | 80,686,726.0 | +53.79% |
| Jan, 2024 | $1.97 | $1.32 | $0.65 | 4,405,632.0 | -25.26% |
Glatfelter Corporation Stock (GLT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.18 | $1.30 | $0.88 | 6,683,567.0 | +31.97% |
| Nov, 2023 | $1.75 | $1.32 | $0.43 | 5,109,642.0 | -15.03% |
| Oct, 2023 | $2.01 | $1.44 | $0.57 | 7,062,968.0 | -13.50% |
| Sep, 2023 | $2.65 | $1.83 | $0.815 | 7,936,093.0 | +0.00% |
| Aug, 2023 | $3.52 | $1.85 | $1.67 | 10,499,082.0 | -41.18% |
| Jul, 2023 | $3.71 | $2.93 | $0.775 | 5,205,028.0 | +12.58% |
| Jun, 2023 | $3.62 | $2.76 | $0.86 | 6,861,475.0 | +5.23% |
| May, 2023 | $4.58 | $2.84 | $1.75 | 8,404,954.0 | -36.50% |
| Apr, 2023 | $4.57 | $3.13 | $1.44 | 7,356,103.0 | +41.69% |
| Mar, 2023 | $3.84 | $2.65 | $1.19 | 13,159,836.0 | -16.93% |
| Feb, 2023 | $4.87 | $3.41 | $1.46 | 9,424,495.0 | -12.33% |
| Jan, 2023 | $4.49 | $2.66 | $1.83 | 9,749,906.0 | +57.55% |
Glatfelter Corporation Stock (GLT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.88 | $2.57 | $1.31 | 10,756,558.0 | -19.88% |
| Nov, 2022 | $4.11 | $2.52 | $1.59 | 15,538,307.0 | +22.61% |
| Oct, 2022 | $3.40 | $2.08 | $1.32 | 29,289,474.0 | -9.00% |
| Sep, 2022 | $5.14 | $3.10 | $2.04 | 37,301,842.0 | -36.14% |
| Aug, 2022 | $7.13 | $4.54 | $2.59 | 10,265,534.0 | -20.68% |
| Jul, 2022 | $7.26 | $5.98 | $1.28 | 6,402,290.0 | -10.76% |
| Jun, 2022 | $8.88 | $6.57 | $2.31 | 7,511,687.0 | -20.19% |
| May, 2022 | $11.19 | $7.45 | $3.74 | 10,491,494.0 | -21.64% |
| Apr, 2022 | $12.80 | $10.94 | $1.87 | 5,363,977.0 | -11.15% |
| Mar, 2022 | $13.90 | $12.33 | $1.57 | 6,836,336.0 | -9.90% |
| Feb, 2022 | $17.76 | $13.15 | $4.61 | 4,829,912.0 | -20.85% |
| Jan, 2022 | $18.74 | $16.55 | $2.19 | 3,035,585.0 | +0.93% |
0.09%
3.71%
Cap:
|
Volume (24h):