GLATFELTER Historical Stock Price

Below is the stock price history for Glatfelter GLT. Data is recorded each day for the historical open, high, low, close and volume. The Glatfelter stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Glatfelter Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-18 18.71 18.78 18.35 18.41 9,063
2018-10-17 18.70 18.73 18.50 18.65 12,424
2018-10-16 18.04 18.85 17.96 18.85 15,275
2018-10-15 17.29 18.10 17.29 18.04 11,512
2018-10-12 17.98 18.03 17.42 17.51 9,749
2018-10-11 18.42 18.42 18.14 18.19 3,984
2018-10-10 18.76 18.76 18.55 18.58 13,966
2018-10-09 19.13 19.23 18.67 18.70 14,660
2018-10-08 19.49 19.57 19.27 19.57 6,754
2018-10-05 19.47 19.52 19.26 19.46 9,936
2018-10-04 19.59 19.79 19.59 19.64 8,081
2018-10-03 19.28 19.74 19.28 19.67 10,631
2018-10-02 19.14 19.35 19.14 19.25 9,692
2018-10-01 18.99 19.32 18.99 19.15 6,837
2018-09-28 19.07 19.17 19.02 19.12 7,087
2018-09-27 19.41 19.52 19.09 19.10 6,020
2018-09-26 19.67 19.81 19.48 19.48 4,158
2018-09-25 19.63 19.78 19.47 19.70 7,812
2018-09-24 19.67 19.78 19.50 19.73 13,210
2018-09-21 19.88 20.00 19.74 19.90 11,760
2018-09-20 19.45 19.715 19.42 19.70 6,993
2018-09-19 19.62 19.63 19.34 19.395 4,049
2018-09-18 19.23 19.46 19.23 19.41 9,145
2018-09-17 19.615 19.74 19.37 19.40 7,692
2018-09-14 19.48 19.84 19.46 19.63 5,541
2018-09-13 19.18 19.57 19.18 19.39 7,099
2018-09-12 18.86 19.33 18.86 19.31 9,516
2018-09-11 18.88 19.13 18.88 19.00 12,531
2018-09-10 18.99 19.09 18.88 19.04 9,158
2018-09-07 19.22 19.25 18.93 19.07 5,605

» More Glatfelter Stock Price History

To see other companies like Glatfelter (GLT), view our stock market today for news, and other data.