-
5 DAY PERFORMANCE
+11.32% -
1 MONTH PERFORMANCE
-2.46% -
3 MONTH PERFORMANCE
-9.54% -
6 MONTH PERFORMANCE
-4.75% -
YEAR-TO-DATE PERFORMANCE
-16.53% -
1 YEAR PERFORMANCE
+8.67%
Glatfelter Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $19.40 | $18.91 (-2.53%) | $19.69 | $18.31 | 1.20 M | $859.31 M |
| 11/11/2024 | $19.42 | $19.29 (-0.67%) | $19.81 | $19.05 | 1.09 M | $876.58 M |
| 11/08/2024 | $18.28 | $19.25 (5.31%) | $19.39 | $18.28 | 2.21 M | $874.76 M |
| 11/07/2024 | $20.00 | $18.50 (-7.5%) | $20.25 | $18.25 | 6.99 M | $840.68 M |
| 11/06/2024 | $21.91 | $20.00 (-8.72%) | $22.63 | $19.74 | 4.60 M | $908.84 M |
| 11/05/2024 | $20.99 | $21.50 (2.43%) | $22.72 | $20.20 | 4.72 M | $977.00 M |
| 11/04/2024 | $21.03 | $21.05 (0.1%) | $22.80 | $20.07 | 339,306 | $956.55 M |
| 11/01/2024 | $23.53 | $22.62 (-3.87%) | $23.85 | $22.10 | 130,161 | $1.03 B |
| 10/31/2024 | $25.22 | $23.53 (-6.7%) | $25.35 | $23.14 | 107,514 | $82.25 M |
| 10/30/2024 | $25.35 | $24.57 (-3.08%) | $26.78 | $24.44 | 332,860 | $85.89 M |
| 10/29/2024 | $23.53 | $23.40 (-0.55%) | $24.31 | $22.68 | 140,477 | $81.80 M |
| 10/28/2024 | $22.49 | $23.40 (4.05%) | $23.79 | $22.49 | 19,617 | $81.80 M |
| 10/25/2024 | $23.01 | $22.62 (-1.69%) | $23.01 | $21.84 | 25,766 | $78.89 M |
| 10/24/2024 | $23.14 | $23.01 (-0.56%) | $23.14 | $21.97 | 36,867 | $80.25 M |
| 10/23/2024 | $22.49 | $22.62 (0.58%) | $23.27 | $21.71 | 62,378 | $78.89 M |
| 10/22/2024 | $22.10 | $22.10 (0%) | $22.23 | $21.84 | 3,601 | $77.07 M |
| 10/21/2024 | $21.58 | $22.23 (3.01%) | $22.62 | $21.58 | 11,004 | $77.53 M |
| 10/18/2024 | $23.01 | $21.58 (-6.21%) | $23.01 | $21.58 | 16,387 | $75.26 M |
| 10/17/2024 | $22.62 | $22.49 (-0.57%) | $22.94 | $21.97 | 13,647 | $78.43 M |
| 10/16/2024 | $23.27 | $22.88 (-1.68%) | $23.40 | $22.62 | 12,767 | $79.79 M |
| 10/15/2024 | $21.71 | $22.88 (5.39%) | $23.47 | $21.71 | 9,594 | $79.79 M |
| 10/14/2024 | $23.09 | $21.97 (-4.85%) | $23.09 | $21.84 | 8,379 | $76.62 M |
| 10/11/2024 | $22.75 | $22.75 (0%) | $23.92 | $21.84 | 13,523 | $79.34 M |
| 10/10/2024 | $23.01 | $22.88 (-0.56%) | $23.17 | $22.10 | 60,316 | $79.79 M |
| 10/09/2024 | $21.97 | $23.14 (5.33%) | $23.20 | $21.85 | 9,356 | $80.70 M |
| 10/08/2024 | $22.49 | $21.84 (-2.89%) | $23.01 | $21.84 | 16,136 | $76.17 M |
| 10/07/2024 | $22.88 | $22.88 (0%) | $24.05 | $22.23 | 15,926 | $79.79 M |
| 10/04/2024 | $22.62 | $22.49 (-0.57%) | $22.75 | $22.23 | 4,655 | $78.43 M |
| 10/03/2024 | $22.49 | $22.10 (-1.73%) | $22.88 | $21.77 | 7,773 | $77.07 M |
| 10/02/2024 | $22.62 | $23.01 (1.72%) | $23.79 | $22.62 | 8,848 | $80.25 M |
| 10/01/2024 | $23.79 | $22.88 (-3.83%) | $23.79 | $22.62 | 42,561 | $79.79 M |
| 09/30/2024 | $23.39 | $23.40 (0.04%) | $23.79 | $22.82 | 8,138 | $81.61 M |
| 09/27/2024 | $24.05 | $23.01 (-4.32%) | $25.16 | $22.62 | 41,409 | $80.25 M |
| 09/26/2024 | $22.88 | $24.18 (5.68%) | $24.44 | $22.23 | 47,351 | $84.33 M |
| 09/25/2024 | $22.36 | $22.23 (-0.58%) | $23.01 | $21.97 | 37,898 | $77.53 M |
| 09/24/2024 | $23.27 | $22.75 (-2.23%) | $23.79 | $22.75 | 3,243 | $79.34 M |
| 09/23/2024 | $21.84 | $23.14 (5.95%) | $23.79 | $21.45 | 15,922 | $80.70 M |
| 09/20/2024 | $22.75 | $21.84 (-4%) | $23.14 | $21.71 | 23,391 | $76.17 M |
| 09/19/2024 | $23.53 | $22.49 (-4.42%) | $24.31 | $22.36 | 31,472 | $78.43 M |
| 09/18/2024 | $21.97 | $23.27 (5.92%) | $23.79 | $21.97 | 23,010 | $81.16 M |
| 09/17/2024 | $21.45 | $21.84 (1.82%) | $22.03 | $20.80 | 17,196 | $76.17 M |
| 09/16/2024 | $20.80 | $20.93 (0.63%) | $21.19 | $20.80 | 2,197 | $72.99 M |
| 09/13/2024 | $19.37 | $20.54 (6.04%) | $21.58 | $19.37 | 40,480 | $71.63 M |
| 09/12/2024 | $19.51 | $19.50 (-0.05%) | $20.15 | $19.24 | 12,384 | $68.01 M |
| 09/11/2024 | $19.50 | $19.50 (0%) | $19.85 | $19.31 | 5,365 | $68.01 M |
| 09/10/2024 | $20.41 | $19.63 (-3.82%) | $20.62 | $19.50 | 4,592 | $68.46 M |
| 09/09/2024 | $20.80 | $20.41 (-1.88%) | $20.93 | $20.28 | 13,497 | $71.18 M |
| 09/06/2024 | $20.28 | $20.41 (0.64%) | $21.06 | $19.76 | 39,450 | $71.18 M |
| 09/05/2024 | $19.89 | $20.02 (0.65%) | $21.58 | $19.50 | 35,907 | $69.82 M |
| 09/04/2024 | $20.28 | $20.15 (-0.64%) | $20.93 | $19.76 | 40,647 | $70.27 M |
| 09/03/2024 | $21.19 | $20.80 (-1.84%) | $21.19 | $20.15 | 5,713 | $72.54 M |
| 08/30/2024 | $21.06 | $20.93 (-0.62%) | $21.51 | $20.54 | 6,425 | $72.99 M |
| 08/29/2024 | $21.97 | $21.19 (-3.55%) | $22.23 | $20.80 | 8,457 | $73.90 M |
| 08/28/2024 | $21.32 | $21.45 (0.61%) | $21.97 | $20.54 | 26,779 | $74.81 M |
| 08/27/2024 | $23.40 | $21.71 (-7.22%) | $23.40 | $20.93 | 26,956 | $75.71 M |
| 08/26/2024 | $24.96 | $23.27 (-6.77%) | $25.09 | $23.01 | 5,259 | $81.16 M |
| 08/23/2024 | $23.40 | $24.70 (5.56%) | $24.96 | $23.14 | 9,018 | $86.14 M |
| 08/22/2024 | $22.75 | $23.40 (2.86%) | $23.53 | $21.45 | 19,421 | $81.61 M |
| 08/21/2024 | $23.40 | $23.14 (-1.11%) | $23.40 | $22.36 | 4,889 | $80.70 M |
| 08/20/2024 | $23.40 | $23.01 (-1.67%) | $23.40 | $22.23 | 7,964 | $80.25 M |
| 08/19/2024 | $23.14 | $23.27 (0.56%) | $23.27 | $22.36 | 7,224 | $81.16 M |