-
5 DAY PERFORMANCE
+2.86% -
1 MONTH PERFORMANCE
+10.43% -
3 MONTH PERFORMANCE
+29.50% -
6 MONTH PERFORMANCE
-10.00% -
YEAR-TO-DATE PERFORMANCE
-7.22% -
1 YEAR PERFORMANCE
-10.00%
Glatfelter Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.85 | $1.77 (-4.32%) | $1.94 | $1.74 | 538,324 | $80.25 M |
| 09/26/2024 | $1.76 | $1.86 (5.68%) | $1.88 | $1.71 | 615,600 | $84.33 M |
| 09/25/2024 | $1.72 | $1.71 (-0.58%) | $1.77 | $1.69 | 492,700 | $77.53 M |
| 09/24/2024 | $1.79 | $1.75 (-2.23%) | $1.83 | $1.75 | 42,200 | $79.34 M |
| 09/23/2024 | $1.68 | $1.78 (5.95%) | $1.83 | $1.65 | 207,000 | $80.70 M |
| 09/20/2024 | $1.75 | $1.68 (-4%) | $1.78 | $1.67 | 304,100 | $76.17 M |
| 09/19/2024 | $1.81 | $1.73 (-4.42%) | $1.87 | $1.72 | 409,138 | $78.43 M |
| 09/18/2024 | $1.69 | $1.79 (5.92%) | $1.83 | $1.69 | 299,141 | $81.16 M |
| 09/17/2024 | $1.65 | $1.68 (1.82%) | $1.70 | $1.60 | 223,600 | $76.17 M |
| 09/16/2024 | $1.60 | $1.61 (0.63%) | $1.63 | $1.60 | 28,600 | $72.99 M |
| 09/13/2024 | $1.49 | $1.58 (6.04%) | $1.66 | $1.49 | 526,300 | $71.63 M |
| 09/12/2024 | $1.50 | $1.50 (0%) | $1.55 | $1.48 | 161,000 | $68.01 M |
| 09/11/2024 | $1.50 | $1.50 (0%) | $1.53 | $1.49 | 69,747 | $68.01 M |
| 09/10/2024 | $1.57 | $1.51 (-3.82%) | $1.59 | $1.50 | 59,709 | $68.46 M |
| 09/09/2024 | $1.60 | $1.57 (-1.88%) | $1.61 | $1.56 | 175,500 | $71.18 M |
| 09/06/2024 | $1.56 | $1.57 (0.64%) | $1.62 | $1.52 | 512,900 | $71.18 M |
| 09/05/2024 | $1.53 | $1.54 (0.65%) | $1.66 | $1.50 | 466,800 | $69.82 M |
| 09/04/2024 | $1.56 | $1.55 (-0.64%) | $1.61 | $1.52 | 528,421 | $70.27 M |
| 09/03/2024 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.55 | 74,300 | $72.54 M |
| 08/30/2024 | $1.62 | $1.61 (-0.62%) | $1.65 | $1.58 | 83,529 | $72.99 M |
| 08/29/2024 | $1.69 | $1.63 (-3.55%) | $1.71 | $1.60 | 109,942 | $73.90 M |
| 08/28/2024 | $1.64 | $1.65 (0.61%) | $1.69 | $1.58 | 348,130 | $74.81 M |
| 08/27/2024 | $1.80 | $1.67 (-7.22%) | $1.80 | $1.61 | 350,439 | $75.71 M |
| 08/26/2024 | $1.92 | $1.79 (-6.77%) | $1.93 | $1.77 | 68,400 | $81.16 M |
| 08/23/2024 | $1.80 | $1.90 (5.56%) | $1.92 | $1.78 | 117,247 | $86.14 M |
| 08/22/2024 | $1.75 | $1.80 (2.86%) | $1.81 | $1.65 | 252,500 | $81.61 M |
| 08/21/2024 | $1.80 | $1.78 (-1.11%) | $1.80 | $1.72 | 63,600 | $80.70 M |
| 08/20/2024 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.71 | 103,544 | $80.25 M |
| 08/19/2024 | $1.78 | $1.79 (0.56%) | $1.79 | $1.72 | 93,913 | $81.16 M |
| 08/16/2024 | $1.80 | $1.81 (0.56%) | $1.90 | $1.76 | 132,200 | $82.06 M |
| 08/15/2024 | $1.71 | $1.80 (5.26%) | $1.80 | $1.71 | 121,200 | $81.61 M |
| 08/14/2024 | $1.72 | $1.71 (-0.58%) | $1.72 | $1.65 | 86,403 | $77.53 M |
| 08/13/2024 | $1.72 | $1.72 (0%) | $1.74 | $1.67 | 78,031 | $77.98 M |
| 08/12/2024 | $1.70 | $1.71 (0.59%) | $1.72 | $1.62 | 91,800 | $77.53 M |
| 08/09/2024 | $1.64 | $1.70 (3.66%) | $1.71 | $1.56 | 141,135 | $77.07 M |
| 08/08/2024 | $1.50 | $1.68 (12%) | $1.74 | $1.50 | 427,300 | $75.91 M |
| 08/07/2024 | $1.53 | $1.43 (-6.54%) | $1.54 | $1.43 | 132,100 | $64.61 M |
| 08/06/2024 | $1.43 | $1.50 (4.9%) | $1.52 | $1.43 | 176,200 | $67.78 M |
| 08/05/2024 | $1.42 | $1.45 (2.11%) | $1.52 | $1.40 | 126,700 | $65.52 M |
| 08/02/2024 | $1.51 | $1.50 (-0.66%) | $1.51 | $1.43 | 345,400 | $67.78 M |
| 08/01/2024 | $1.51 | $1.57 (3.97%) | $1.59 | $1.40 | 310,918 | $70.94 M |
| 07/31/2024 | $1.53 | $1.52 (-0.65%) | $1.62 | $1.52 | 65,016 | $68.68 M |
| 07/30/2024 | $1.51 | $1.51 (0%) | $1.53 | $1.49 | 104,200 | $68.23 M |
| 07/29/2024 | $1.47 | $1.50 (2.04%) | $1.53 | $1.47 | 114,237 | $67.78 M |
| 07/26/2024 | $1.55 | $1.49 (-3.87%) | $1.55 | $1.47 | 130,300 | $67.32 M |
| 07/25/2024 | $1.49 | $1.49 (0%) | $1.54 | $1.43 | 187,645 | $67.32 M |
| 07/24/2024 | $1.50 | $1.49 (-0.67%) | $1.54 | $1.46 | 153,431 | $67.32 M |
| 07/23/2024 | $1.55 | $1.50 (-3.23%) | $1.60 | $1.49 | 184,619 | $67.78 M |
| 07/22/2024 | $1.52 | $1.55 (1.97%) | $1.60 | $1.49 | 110,520 | $70.04 M |
| 07/19/2024 | $1.49 | $1.55 (4.03%) | $1.56 | $1.46 | 155,051 | $70.04 M |
| 07/18/2024 | $1.51 | $1.52 (0.66%) | $1.61 | $1.47 | 529,560 | $68.68 M |
| 07/17/2024 | $1.55 | $1.52 (-1.94%) | $1.61 | $1.48 | 290,078 | $68.68 M |
| 07/16/2024 | $1.62 | $1.58 (-2.47%) | $1.69 | $1.58 | 150,038 | $71.39 M |
| 07/15/2024 | $1.63 | $1.63 (0%) | $1.71 | $1.60 | 231,308 | $73.65 M |
| 07/12/2024 | $1.51 | $1.63 (7.95%) | $1.64 | $1.51 | 249,036 | $73.65 M |
| 07/11/2024 | $1.49 | $1.50 (0.67%) | $1.54 | $1.45 | 133,675 | $67.78 M |
| 07/10/2024 | $1.45 | $1.47 (1.38%) | $1.48 | $1.41 | 129,370 | $66.42 M |
| 07/09/2024 | $1.57 | $1.43 (-8.92%) | $1.58 | $1.40 | 253,928 | $64.61 M |
| 07/08/2024 | $1.46 | $1.48 (1.37%) | $1.54 | $1.46 | 91,816 | $66.87 M |
| 07/05/2024 | $1.42 | $1.48 (4.23%) | $1.49 | $1.40 | 322,838 | $66.87 M |
| 07/03/2024 | $1.36 | $1.43 (5.15%) | $1.46 | $1.36 | 205,107 | $64.61 M |
| 07/02/2024 | $1.39 | $1.39 (0%) | $1.41 | $1.22 | 949,088 | $62.81 M |
| 07/01/2024 | $1.45 | $1.35 (-6.9%) | $1.48 | $1.33 | 1.31 M | $61.00 M |