Glatfelter Corporation Common Stockのデータ

Glatfelter Corporation Common Stockの基本情報

名前 Glatfelter Corporation Common Stock
ティッカー GLT
国 United States
上場年 nan
セクター Basic Industries

Glatfelter Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.57 15.91 16.57 16.43 266000.0 16.43
2021-02-12 16.46 15.84 15.99 16.42 232900.0 16.42
2021-02-11 16.27 15.7 16.19 16.1 251700.0 16.1
2021-02-10 16.58 16.03 16.5 16.1 178500.0 16.1
2021-02-09 16.63 16.3 16.31 16.4 221800.0 16.4
2021-02-08 16.64 16.15 16.25 16.48 193700.0 16.48
2021-02-05 16.62 15.97 16.51 16.16 180500.0 16.16
2021-02-04 16.45 15.54 16.2 16.28 228100.0 16.28
2021-02-03 16.16 15.67 16.05 15.97 157600.0 15.97
2021-02-02 16.25 15.86 16.21 16.19 134400.0 16.19
2021-02-01 16.24 15.35 15.74 15.98 169400.0 15.98
2021-01-29 16.4 15.64 16.18 15.65 218300.0 15.65
2021-01-28 16.59 16.04 16.56 16.17 255100.0 16.17
2021-01-27 17.23 16.25 17.23 16.32 199800.0 16.32
2021-01-26 18.29 17.52 18.06 17.7 125200.0 17.7
2021-01-25 18.32 17.64 18.07 17.89 101200.0 17.89
2021-01-22 18.33 17.86 18.11 18.33 130100.0 18.33
2021-01-21 18.93 18.27 18.93 18.39 115200.0 18.39
2021-01-20 19.48 18.81 18.86 18.95 230300.0 18.95
2021-01-19 18.92 18.29 18.62 18.85 245800.0 18.85
2021-01-15 18.61 17.98 18.05 18.38 155800.0 18.38
2021-01-14 18.87 18.36 18.6 18.42 114400.0 18.42
2021-01-13 18.6 18.18 18.49 18.48 114200.0 18.48
2021-01-12 18.6 17.97 18.15 18.52 98900.0 18.52
2021-01-11 18.28 17.46 17.64 18.18 88900.0 18.18
2021-01-08 18.74 17.62 18.74 17.87 107800.0 17.87
2021-01-07 19.07 18.19 19.04 18.67 172800.0 18.67
2021-01-06 19.04 17.27 17.5 18.59 345500.0 18.59
2021-01-05 17.0 16.25 16.25 16.87 137100.0 16.87
2021-01-04 16.73 16.07 16.61 16.28 129200.0 16.28
2020-12-31 16.5 16.3 16.46 16.38 99200.0 16.38
2020-12-30 16.81 16.41 16.51 16.54 92900.0 16.41
2020-12-29 17.02 16.38 17.01 16.43 117400.0 16.3
2020-12-28 17.25 16.86 17.11 16.92 153400.0 16.78
2020-12-24 17.14 16.72 17.11 16.84 33600.0 16.7
2020-12-23 17.1 16.59 16.99 17.0 268600.0 16.86
2020-12-22 17.23 16.68 16.91 16.84 254200.0 16.7
2020-12-21 17.02 16.6 16.73 16.9 172700.0 16.76
2020-12-18 17.44 17.02 17.04 17.14 840500.0 17.0
2020-12-17 17.2 16.85 17.2 16.96 206400.0 16.82
2020-12-16 17.33 17.04 17.14 17.08 206600.0 16.94
2020-12-15 17.19 16.61 16.8 17.14 112100.0 17.0
2020-12-14 17.2 16.57 17.02 16.6 122800.0 16.46
2020-12-11 17.0 16.65 16.65 16.91 78100.0 16.77
2020-12-10 17.24 16.75 17.06 16.8 230000.0 16.66
2020-12-09 17.49 17.1 17.3 17.25 95200.0 17.11
2020-12-08 17.15 16.5 16.56 17.12 140200.0 16.98
2020-12-07 16.9 16.44 16.67 16.78 129900.0 16.64
2020-12-04 16.66 16.11 16.19 16.65 88600.0 16.51
2020-12-03 16.52 15.99 16.44 16.06 104400.0 15.93
2020-12-02 16.41 15.94 16.21 16.31 161400.0 16.18
2020-12-01 16.66 16.2 16.43 16.24 156400.0 16.11
2020-11-30 16.64 16.03 16.51 16.08 367100.0 15.95
2020-11-27 16.66 16.41 16.61 16.64 62500.0 16.5
2020-11-25 16.81 16.27 16.71 16.71 149000.0 16.57
2020-11-24 16.93 16.1 16.16 16.85 271400.0 16.71
2020-11-23 16.19 15.91 15.99 16.04 116200.0 15.91
2020-11-20 15.86 15.16 15.64 15.78 151600.0 15.65
2020-11-19 16.0 15.49 15.78 15.85 175800.0 15.72
2020-11-18 16.11 15.81 16.0 15.91 299600.0 15.78
2020-11-17 16.03 15.31 15.72 15.99 262900.0 15.86
2020-11-16 15.91 14.97 15.17 15.88 240500.0 15.75
2020-11-13 14.97 14.37 14.53 14.81 184600.0 14.69
2020-11-12 14.39 13.78 14.06 14.38 179000.0 14.26
2020-11-11 14.51 13.9 14.45 14.26 132500.0 14.14
2020-11-10 14.84 13.72 13.8 14.46 252200.0 14.34
2020-11-09 16.26 13.14 14.82 13.44 447700.0 13.33
2020-11-06 14.67 14.09 14.56 14.12 97800.0 14.0
2020-11-05 14.61 13.95 13.98 14.35 104500.0 14.23
2020-11-04 14.54 13.85 14.3 14.04 115200.0 13.93
2020-11-03 14.95 14.54 14.74 14.66 156900.0 14.54
2020-11-02 14.61 14.25 14.46 14.41 210700.0 14.29
2020-10-30 14.44 14.13 14.15 14.27 182100.0 14.15
2020-10-29 14.31 13.63 13.8 14.22 204700.0 14.1
2020-10-28 13.9 13.49 13.7 13.73 187400.0 13.62
2020-10-27 14.44 13.93 14.23 13.97 174500.0 13.86
2020-10-26 14.74 14.02 14.64 14.28 215400.0 14.16
2020-10-23 15.15 14.83 14.89 14.87 90500.0 14.75
2020-10-22 15.13 14.53 14.78 14.82 212600.0 14.7
2020-10-21 14.87 14.45 14.57 14.67 183300.0 14.55
2020-10-20 14.66 14.26 14.39 14.58 285600.0 14.46
2020-10-19 14.83 14.24 14.65 14.26 94300.0 14.14
2020-10-16 15.07 14.62 14.76 14.7 176200.0 14.58
2020-10-15 14.76 14.1 14.15 14.74 139300.0 14.62
2020-10-14 14.64 14.26 14.41 14.33 118000.0 14.21
2020-10-13 14.76 14.25 14.56 14.44 299000.0 14.32
2020-10-12 14.78 14.38 14.38 14.74 113600.0 14.62
2020-10-09 14.51 14.19 14.39 14.37 149100.0 14.25
2020-10-08 14.65 14.11 14.42 14.23 136600.0 14.11
2020-10-07 14.35 13.99 14.3 14.24 199500.0 14.12
2020-10-06 14.61 14.04 14.34 14.08 163300.0 13.97
2020-10-05 14.5 14.01 14.01 14.14 131000.0 14.02
2020-10-02 14.0 13.47 13.47 13.87 120400.0 13.76
2020-10-01 14.03 13.71 13.85 13.89 149900.0 13.64
2020-09-30 14.0 13.68 13.79 13.77 150400.0 13.52
2020-09-29 13.98 13.44 13.76 13.73 126100.0 13.49
2020-09-28 14.02 13.73 13.81 13.78 227700.0 13.53
2020-09-25 13.61 13.09 13.15 13.59 186100.0 13.35
2020-09-24 13.41 12.91 13.06 13.15 117300.0 12.92
2020-09-23 13.51 13.0 13.39 13.0 193900.0 12.77
2020-09-22 13.5 13.22 13.37 13.44 176900.0 13.2
2020-09-21 13.81 13.13 13.75 13.37 276000.0 13.13
2020-09-18 14.44 13.9 14.29 13.99 630400.0 13.74
2020-09-17 14.39 13.86 14.13 14.24 253900.0 13.99
2020-09-16 14.95 14.3 14.6 14.34 319800.0 14.08
2020-09-15 14.74 14.07 14.22 14.61 294900.0 14.35
2020-09-14 14.25 13.81 13.9 14.17 182600.0 13.92
2020-09-11 14.06 13.66 13.85 13.82 136500.0 13.57
2020-09-10 14.31 13.78 14.31 13.81 200500.0 13.56
2020-09-09 14.65 13.87 14.6 14.23 272800.0 13.98
2020-09-08 15.15 14.49 15.07 14.5 262300.0 14.24
2020-09-04 15.42 14.87 15.35 15.07 149300.0 14.8
2020-09-03 15.61 14.92 15.53 15.03 155800.0 14.76
2020-09-02 15.54 15.15 15.35 15.48 104400.0 15.2
2020-09-01 15.49 14.77 14.85 15.4 242100.0 15.13
2020-08-31 15.48 14.97 15.48 14.99 163300.0 14.72
2020-08-28 15.53 15.17 15.43 15.49 149400.0 15.21
2020-08-27 15.62 15.05 15.47 15.24 113000.0 14.97
2020-08-26 15.48 15.09 15.22 15.37 120000.0 15.1
2020-08-25 16.0 15.24 15.91 15.35 119800.0 15.08
2020-08-24 15.95 15.11 15.32 15.73 156400.0 15.45
2020-08-21 15.39 14.98 15.21 15.13 138600.0 14.86
2020-08-20 15.9 15.39 15.6 15.43 107900.0 15.16
2020-08-19 16.36 15.76 16.13 15.85 149600.0 15.57
2020-08-18 16.53 15.95 16.37 16.03 160300.0 15.74
2020-08-17 16.8 16.42 16.58 16.47 83300.0 16.18
2020-08-14 16.64 16.27 16.37 16.6 144300.0 16.3
2020-08-13 16.89 16.49 16.55 16.54 112700.0 16.25
2020-08-12 17.04 16.62 16.87 16.72 188100.0 16.42
2020-08-11 17.29 16.57 16.97 16.64 240900.0 16.34
2020-08-10 17.01 16.36 16.36 16.57 193800.0 16.28
2020-08-07 16.29 15.64 15.64 16.28 195800.0 15.99
2020-08-06 16.2 15.75 16.04 15.82 85500.0 15.54
2020-08-05 16.22 15.9 16.22 16.0 109000.0 15.72
2020-08-04 16.43 15.6 16.22 16.11 111400.0 15.82
2020-08-03 16.47 15.94 16.15 16.37 112800.0 16.08
2020-07-31 16.29 15.65 16.05 15.93 146700.0 15.65
2020-07-30 16.76 16.21 16.64 16.24 68000.0 15.95
2020-07-29 16.91 16.35 16.35 16.87 112900.0 16.57
2020-07-28 16.75 16.29 16.54 16.33 133500.0 16.04
2020-07-27 16.89 16.29 16.49 16.72 96100.0 16.42
2020-07-24 16.58 16.32 16.39 16.43 95900.0 16.14
2020-07-23 16.61 16.13 16.13 16.42 88900.0 16.13
2020-07-22 16.48 16.06 16.06 16.23 99800.0 15.94
2020-07-21 16.86 16.2 16.48 16.27 134800.0 15.98
2020-07-20 16.4 16.06 16.18 16.32 80900.0 16.03
2020-07-17 16.57 16.2 16.37 16.32 113100.0 16.03
2020-07-16 16.49 16.17 16.29 16.37 83500.0 16.08
2020-07-15 16.62 16.22 16.62 16.3 173800.0 16.01
2020-07-14 16.1 15.4 15.49 16.06 143400.0 15.77
2020-07-13 15.85 15.43 15.81 15.45 110600.0 15.17
2020-07-10 15.76 14.98 15.03 15.75 135200.0 15.47
2020-07-09 15.48 14.93 15.44 14.99 211500.0 14.72
2020-07-08 15.44 14.75 15.23 15.42 209900.0 15.15
2020-07-07 15.63 15.2 15.27 15.34 131500.0 15.07
2020-07-06 16.15 15.4 16.07 15.5 142300.0 15.22
2020-07-02 15.88 15.58 15.71 15.69 133200.0 15.41
2020-07-01 16.07 15.22 15.91 15.31 94700.0 15.04
2020-06-30 16.12 15.65 15.65 16.05 172100.0 15.63
2020-06-29 15.98 14.99 14.99 15.71 178900.0 15.3
2020-06-26 15.04 14.49 14.84 14.73 316000.0 14.35
2020-06-25 15.07 14.43 14.62 15.02 212800.0 14.63
2020-06-24 15.04 14.51 14.82 14.81 180900.0 14.42
2020-06-23 15.56 14.85 15.55 15.11 174300.0 14.72
2020-06-22 15.75 15.12 15.63 15.23 220600.0 14.83
2020-06-19 16.05 15.56 15.87 15.84 667900.0 15.43
2020-06-18 15.86 15.36 15.36 15.62 112400.0 15.21
2020-06-17 16.39 15.62 16.2 15.65 155800.0 15.24
2020-06-16 16.95 16.15 16.95 16.31 158200.0 15.88
2020-06-15 16.25 14.91 14.96 16.15 215700.0 15.73
2020-06-12 16.03 15.06 15.93 15.55 148900.0 15.14
2020-06-11 16.11 15.0 15.06 15.17 184400.0 14.77
2020-06-10 17.66 16.61 17.4 16.65 110800.0 16.22
2020-06-09 18.16 17.49 17.85 17.61 186300.0 17.15
2020-06-08 18.4 17.73 18.0 18.18 168700.0 17.71
2020-06-05 18.02 17.11 17.23 17.69 262600.0 17.23
2020-06-04 16.99 16.25 16.29 16.98 162200.0 16.54
2020-06-03 17.03 16.42 16.63 16.61 145500.0 16.18
2020-06-02 16.38 15.63 15.82 16.15 162000.0 15.73
2020-06-01 16.03 15.36 15.52 15.53 208300.0 15.13
2020-05-29 15.78 15.22 15.59 15.41 176300.0 15.01
2020-05-28 17.0 15.8 17.0 15.88 195700.0 15.47
2020-05-27 16.8 15.94 16.5 16.66 160400.0 16.23
2020-05-26 16.03 15.21 15.29 15.98 209700.0 15.56
2020-05-22 14.95 14.53 14.79 14.9 118000.0 14.51
2020-05-21 15.1 14.59 14.71 14.65 156100.0 14.27
2020-05-20 15.04 14.51 14.75 14.81 176400.0 14.42
2020-05-19 14.78 14.28 14.53 14.4 167500.0 14.02
2020-05-18 14.84 14.22 14.36 14.76 166100.0 14.38
2020-05-15 13.82 13.36 13.63 13.69 134100.0 13.33
2020-05-14 13.61 12.6 13.07 13.59 152800.0 13.24
2020-05-13 13.65 13.26 13.65 13.49 130000.0 13.14
2020-05-12 14.36 13.87 14.26 13.89 232700.0 13.53
2020-05-11 14.62 13.89 14.5 14.33 219400.0 13.96
2020-05-08 14.99 14.55 14.67 14.9 168400.0 14.51
2020-05-07 14.36 13.93 14.22 14.15 142800.0 13.78
2020-05-06 15.53 13.76 15.21 13.96 236000.0 13.6
2020-05-05 16.04 14.95 15.44 15.29 307700.0 14.89
2020-05-04 14.43 13.97 14.08 14.15 141600.0 13.78
2020-05-01 14.36 13.83 14.16 14.36 189100.0 13.99
2020-04-30 15.19 14.57 15.19 14.6 152800.0 14.22
2020-04-29 15.88 15.17 15.58 15.66 320600.0 15.25
2020-04-28 15.41 14.45 14.63 15.13 280800.0 14.74
2020-04-27 14.37 13.13 13.19 14.16 232700.0 13.79
2020-04-24 13.39 12.67 13.2 13.06 155800.0 12.72
2020-04-23 13.18 12.38 12.38 13.01 204600.0 12.67
2020-04-22 12.99 12.34 12.99 12.47 210600.0 12.14
2020-04-21 12.84 12.26 12.4 12.61 166000.0 12.28
2020-04-20 13.27 12.48 12.68 12.59 162800.0 12.26
2020-04-17 13.2 12.54 12.61 13.14 154300.0 12.8
2020-04-16 12.52 11.68 12.13 12.09 270700.0 11.77
2020-04-15 12.62 12.16 12.31 12.24 227600.0 11.92
2020-04-14 13.54 12.9 13.46 12.96 221600.0 12.62
2020-04-13 13.52 12.94 13.05 13.26 140500.0 12.91
2020-04-09 13.92 12.7 13.3 13.24 224600.0 12.89
2020-04-08 13.24 12.5 12.56 12.97 187400.0 12.63
2020-04-07 12.94 12.01 12.67 12.37 296700.0 12.05
2020-04-06 12.53 11.93 12.07 12.39 195400.0 12.07
2020-04-03 12.58 11.09 12.5 11.61 285600.0 11.31
2020-04-02 12.84 11.18 11.34 12.71 350300.0 12.38
2020-04-01 12.17 11.15 11.75 11.34 260100.0 10.92
2020-03-31 12.36 12.0 12.25 12.22 308300.0 11.77
2020-03-30 12.37 11.64 11.88 12.33 259800.0 11.87
2020-03-27 12.26 10.8 10.95 11.73 246400.0 11.29
2020-03-26 11.52 10.31 10.31 11.49 182200.0 11.06
2020-03-25 10.89 9.67 10.3 10.44 206300.0 10.05
2020-03-24 10.88 9.74 10.42 10.34 278700.0 9.96
2020-03-23 10.96 9.44 10.52 9.92 321500.0 9.55
2020-03-20 11.59 9.74 11.59 10.64 535300.0 10.24
2020-03-19 12.09 10.57 11.19 11.65 336300.0 11.22
2020-03-18 11.46 10.18 10.73 11.17 401700.0 10.75
2020-03-17 11.26 9.7 10.33 11.23 329600.0 10.81
2020-03-16 10.9 9.93 10.9 10.11 314100.0 9.73
2020-03-13 11.4 9.94 10.72 11.4 305600.0 10.98
2020-03-12 10.79 9.93 10.51 10.22 287600.0 9.84
2020-03-11 12.02 11.08 11.9 11.39 252800.0 10.97
2020-03-10 12.42 11.49 12.29 12.3 149400.0 11.84
2020-03-09 13.28 11.76 13.28 11.8 201600.0 11.36
2020-03-06 14.2 13.47 13.65 13.78 163000.0 13.27
2020-03-05 14.47 13.81 14.46 14.1 196900.0 13.58
2020-03-04 14.9 14.38 14.54 14.9 135500.0 14.35
2020-03-03 15.08 14.23 14.45 14.28 200500.0 13.75
2020-03-02 14.55 14.07 14.34 14.47 190400.0 13.93
2020-02-28 14.61 13.88 14.14 14.26 307000.0 13.73
2020-02-27 15.48 14.61 14.77 14.64 159400.0 14.09
2020-02-26 15.4 15.03 15.24 15.09 132600.0 14.53
2020-02-25 16.22 15.21 16.22 15.21 158900.0 14.64
2020-02-24 16.2 15.59 15.89 16.13 147200.0 15.53
2020-02-21 16.51 16.0 16.36 16.39 184200.0 15.78
2020-02-20 16.69 16.21 16.21 16.44 104700.0 15.83
2020-02-19 16.61 16.23 16.57 16.28 176200.0 15.67
2020-02-18 16.92 16.47 16.78 16.52 79200.0 15.9