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
2018-07-16 19.84 19.88 19.74 19.86 4,229
2018-07-13 19.71 20.03 19.71 19.82 4,032
2018-07-12 19.85 19.95 19.73 19.74 5,887
2018-07-11 19.82 19.98 19.80 19.81 9,353
2018-07-10 20.15 20.28 19.81 19.90 4,910
2018-07-09 20.11 20.32 20.09 20.22 6,303
2018-07-06 19.91 20.13 19.80 20.00 6,008
2018-07-05 19.48 19.92 19.48 19.92 5,313
2018-07-03 19.54 19.74 19.49 19.70 4,123
2018-07-02 19.11 19.37 19.10 19.33 9,828
2018-06-29 19.44 19.66 19.36 19.51 2,689
2018-06-28 19.29 19.45 19.15 19.40 4,097
2018-06-27 19.35 19.71 19.35 19.45 9,324
2018-06-26 19.21 19.38 19.12 19.29 7,848
2018-06-25 19.33 19.33 19.09 19.31 12,083
2018-06-22 19.67 19.81 19.24 19.37 7,922
2018-06-21 19.87 19.87 19.49 19.61 17,698
2018-06-20 19.05 20.08 19.05 19.85 30,624
2018-06-19 19.02 19.02 18.31 18.35 7,315
2018-06-18 18.67 19.01 18.67 18.92 10,687
2018-06-15 18.74 18.89 18.49 18.82 8,923
2018-06-14 18.34 18.56 18.34 18.55 4,741
2018-06-13 18.29 18.40 18.17 18.33 5,276
2018-06-12 18.47 18.52 18.21 18.28 2,754
2018-06-11 18.29 18.56 18.23 18.48 8,904
2018-06-08 18.22 18.37 18.13 18.13 5,673
2018-06-07 18.17 18.28 18.15 18.24 3,732
2018-06-06 18.44 18.44 18.08 18.15 9,048
2018-06-05 18.23 18.37 18.13 18.28 8,647
2018-06-04 17.89 17.99 17.54 17.99 8,191

» More Glatfelter Stock Price History

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