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
2017-12-13 20.00 20.25 20.00 20.12 5,141
2017-12-12 19.92 20.01 19.83 19.92 2,737
2017-12-11 19.88 20.06 19.76 19.80 4,220
2017-12-08 20.28 20.28 19.89 19.89 4,452
2017-12-07 20.17 20.52 20.17 20.29 2,276
2017-12-06 20.60 20.62 20.35 20.50 2,374
2017-12-05 20.80 20.92 20.62 20.66 1,924
2017-12-04 20.85 21.00 20.78 20.91 4,738
2017-12-01 20.88 20.88 20.07 20.63 2,800
2017-11-30 20.87 21.02 20.61 20.76 2,652
2017-11-29 20.52 20.90 20.49 20.81 1,831
2017-11-28 20.09 20.36 20.09 20.36 1,591
2017-11-27 20.04 20.12 19.84 20.08 2,418
2017-11-24 20.19 20.27 20.09 20.24 1,475
2017-11-22 20.25 20.26 20.00 20.11 2,982
2017-11-21 20.17 20.28 20.07 20.15 4,964
2017-11-20 19.90 20.06 19.84 20.05 2,221
2017-11-17 20.00 20.18 19.89 19.94 3,300
2017-11-16 19.54 19.85 19.51 19.80 5,939
2017-11-15 19.36 19.53 19.27 19.40 5,361
2017-11-14 19.49 19.75 19.36 19.50 6,842
2017-11-13 19.58 19.90 19.58 19.61 2,300
2017-11-10 19.81 19.89 19.64 19.84 3,306
2017-11-09 19.83 19.97 19.69 19.82 3,082
2017-11-08 20.05 20.05 19.74 19.98 3,653
2017-11-07 20.42 20.52 20.15 20.32 3,358
2017-11-06 20.77 20.79 20.56 20.63 7,838
2017-11-03 20.75 21.01 20.61 20.77 11,748
2017-11-02 20.95 21.005 20.72 20.80 5,909
2017-11-01 21.48 21.48 20.75 20.84 4,477

» More Glatfelter Stock Price History

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