Get the Stockscreener App
0.00
100.00%
-21.05
Magnera Corp Stock (GLT) Price History
The historical daily chart and data for Magnera Corp stock (GLT), adjusted for splits and dividends, show that the latest closing stock price as of December 31, 1969, is $0.00.
- Magnera Corp all-time high stock price is $32.00, occurred on February 12, 2014.
- The lowest Magnera Corp stock price recorded was $1.215 on July 02, 2024. Since then, Magnera Corp's stock price has risen over -100.00% to $0.00 now.
- The 52-week high stock price for GLT is $22.80, representing a increase from the current share price, occurred on November 04, 2024.
- The 52-week low stock price for GLT is $1.215, indicating a decrease from the current share price, occurred on July 02, 2024.
- The closing price of Magnera Corp (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 |
|---|---|---|---|---|---|
| Dec 31, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Nov 04, 2024 | $22.80 | $20.07 | $2.73 | 338,796.0 | +1,110% |
| Nov 01, 2024 | $1.83 | $1.70 | $0.135 | 1,691,464.0 | -3.87% |
| Oct 31, 2024 | $1.95 | $1.78 | $0.17 | 1,386,998.0 | -4.23% |
| Oct 30, 2024 | $2.06 | $1.88 | $0.18 | 4,327,136.0 | +5.00% |
| Oct 29, 2024 | $1.87 | $1.75 | $0.125 | 1,826,107.0 | +0.00% |
| Oct 28, 2024 | $1.83 | $1.73 | $0.10 | 252,880.0 | +3.45% |
| Oct 25, 2024 | $1.77 | $1.68 | $0.09 | 334,966.0 | -1.69% |
| Oct 24, 2024 | $1.78 | $1.69 | $0.09 | 479,279.0 | +1.72% |
| Oct 23, 2024 | $1.79 | $1.67 | $0.12 | 810,873.0 | +2.35% |
| Oct 22, 2024 | $1.71 | $1.68 | $0.03 | 46,826.0 | -0.58% |
| Oct 21, 2024 | $1.74 | $1.66 | $0.08 | 143,059.0 | +3.01% |
| Oct 18, 2024 | $1.77 | $1.66 | $0.11 | 188,010.0 | -4.05% |
| Oct 17, 2024 | $1.76 | $1.69 | $0.075 | 177,418.0 | -1.70% |
| Oct 16, 2024 | $1.80 | $1.74 | $0.06 | 165,776.0 | +0.00% |
| Oct 15, 2024 | $1.80 | $1.67 | $0.135 | 124,730.0 | +4.14% |
| Oct 14, 2024 | $1.78 | $1.68 | $0.0963 | 108,932.0 | -3.43% |
| Oct 11, 2024 | $1.84 | $1.68 | $0.16 | 175,609.0 | -0.57% |
| Oct 10, 2024 | $1.78 | $1.70 | $0.0821 | 783,895.0 | -1.12% |
| Oct 09, 2024 | $1.78 | $1.68 | $0.1043 | 121,411.0 | +5.95% |
| Oct 08, 2024 | $1.77 | $1.68 | $0.09 | 209,225.0 | -4.55% |
Magnera Corp Stock (GLT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Magnera Corp 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 Magnera Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Magnera Corp Stock (GLT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Nov, 2024 | $22.80 | $1.70 | $21.10 | 2,030,260.0 | +1,063% |
| Oct, 2024 | $2.06 | $1.66 | $0.40 | 12,699,617.0 | +0.56% |
| Sep, 2024 | $1.94 | $1.48 | $0.455 | 5,735,241.0 | +11.80% |
| Aug, 2024 | $1.93 | $1.40 | $0.53 | 3,754,456.0 | +5.92% |
| Jul, 2024 | $1.71 | $1.22 | $0.49 | 6,047,249.0 | +9.35% |
| Jun, 2024 | $1.88 | $1.39 | $0.49 | 12,017,823.0 | -14.20% |
| May, 2024 | $1.85 | $1.43 | $0.42 | 5,029,220.0 | +13.29% |
| 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% |
Magnera Corp 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% |
Magnera Corp 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% |
0.87%
11.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):