Glatfelter Corporation (GLT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.7300 | 1.7300 | 1.6100 | 1.6300 | 1.6300 | 199,100 |
| 09 may 2024 | 1.6100 | 1.7300 | 1.6000 | 1.7300 | 1.7300 | 328,900 |
| 08 may 2024 | 1.6700 | 1.7200 | 1.6500 | 1.7000 | 1.7000 | 204,300 |
| 07 may 2024 | 1.6000 | 1.7100 | 1.6000 | 1.6700 | 1.6700 | 186,800 |
| 06 may 2024 | 1.6900 | 1.7000 | 1.5900 | 1.6300 | 1.6300 | 125,900 |
| 03 may 2024 | 1.6900 | 1.7400 | 1.6400 | 1.6500 | 1.6500 | 244,100 |
| 02 may 2024 | 1.5600 | 1.7200 | 1.5200 | 1.6900 | 1.6900 | 374,700 |
| 01 may 2024 | 1.4600 | 1.5900 | 1.4300 | 1.4900 | 1.4900 | 315,700 |
| 30 abr 2024 | 1.4900 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 258,100 |
| 29 abr 2024 | 1.5300 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 156,900 |
| 26 abr 2024 | 1.4700 | 1.5200 | 1.4600 | 1.4900 | 1.4900 | 151,600 |
| 25 abr 2024 | 1.5400 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 251,500 |
| 24 abr 2024 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 225,900 |
| 23 abr 2024 | 1.5300 | 1.6700 | 1.5300 | 1.6200 | 1.6200 | 196,200 |
| 22 abr 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 144,800 |
| 19 abr 2024 | 1.4400 | 1.5500 | 1.4400 | 1.5500 | 1.5500 | 291,300 |
| 18 abr 2024 | 1.5600 | 1.5600 | 1.4300 | 1.4700 | 1.4700 | 361,100 |
| 17 abr 2024 | 1.6000 | 1.6300 | 1.4800 | 1.4800 | 1.4800 | 310,200 |
| 16 abr 2024 | 1.6500 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 630,800 |
| 15 abr 2024 | 1.7100 | 1.7500 | 1.6400 | 1.6600 | 1.6600 | 532,500 |
| 12 abr 2024 | 1.7600 | 1.8000 | 1.6700 | 1.6800 | 1.6800 | 414,300 |
| 11 abr 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7700 | 1.7700 | 276,400 |
| 10 abr 2024 | 1.7700 | 1.8200 | 1.7400 | 1.7700 | 1.7700 | 322,700 |
| 09 abr 2024 | 1.8100 | 1.8900 | 1.8100 | 1.8400 | 1.8400 | 263,100 |
| 08 abr 2024 | 1.7800 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 588,500 |
| 05 abr 2024 | 1.8600 | 1.8600 | 1.7600 | 1.7900 | 1.7900 | 240,000 |
| 04 abr 2024 | 1.8600 | 2.0200 | 1.8400 | 1.8400 | 1.8400 | 511,900 |
| 03 abr 2024 | 1.7900 | 1.9000 | 1.7900 | 1.8500 | 1.8500 | 321,000 |
| 02 abr 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8200 | 1.8200 | 543,700 |
| 01 abr 2024 | 2.0100 | 2.0100 | 1.9200 | 1.9300 | 1.9300 | 440,900 |
| 28 mar 2024 | 1.9200 | 2.0600 | 1.9100 | 2.0000 | 2.0000 | 399,200 |
| 27 mar 2024 | 1.7500 | 1.9100 | 1.7500 | 1.9000 | 1.9000 | 342,500 |
| 26 mar 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 280,800 |
| 25 mar 2024 | 1.8200 | 1.9900 | 1.7500 | 1.8000 | 1.8000 | 389,500 |
| 22 mar 2024 | 1.8000 | 1.8600 | 1.7300 | 1.7600 | 1.7600 | 306,600 |
| 21 mar 2024 | 1.8400 | 1.8800 | 1.7200 | 1.8100 | 1.8100 | 619,600 |
| 20 mar 2024 | 1.6900 | 1.8900 | 1.6800 | 1.8400 | 1.8400 | 546,200 |
| 19 mar 2024 | 1.7600 | 1.8200 | 1.6500 | 1.6900 | 1.6900 | 600,200 |
| 18 mar 2024 | 1.7900 | 1.8200 | 1.6800 | 1.7500 | 1.7500 | 679,000 |
| 15 mar 2024 | 1.8100 | 1.8900 | 1.6900 | 1.7700 | 1.7700 | 3,219,600 |
| 14 mar 2024 | 1.8900 | 1.9100 | 1.7200 | 1.8600 | 1.8600 | 591,300 |
| 13 mar 2024 | 1.9700 | 1.9800 | 1.8900 | 1.9100 | 1.9100 | 430,400 |
| 12 mar 2024 | 2.0100 | 2.0100 | 1.9000 | 1.9400 | 1.9400 | 664,000 |
| 11 mar 2024 | 2.1000 | 2.1000 | 1.9600 | 2.0000 | 2.0000 | 1,108,600 |
| 08 mar 2024 | 2.1900 | 2.2900 | 2.1000 | 2.1200 | 2.1200 | 414,900 |
| 07 mar 2024 | 2.0600 | 2.1500 | 2.0600 | 2.1100 | 2.1100 | 674,800 |
| 06 mar 2024 | 2.0900 | 2.1100 | 2.0100 | 2.0200 | 2.0200 | 387,700 |
| 05 mar 2024 | 2.1100 | 2.1600 | 2.0300 | 2.0600 | 2.0600 | 316,600 |
| 04 mar 2024 | 2.2300 | 2.2600 | 2.0500 | 2.1100 | 2.1100 | 522,000 |
| 01 mar 2024 | 2.2300 | 2.2900 | 2.1800 | 2.2500 | 2.2500 | 484,700 |
| 29 feb 2024 | 2.2100 | 2.2600 | 2.1500 | 2.2300 | 2.2300 | 246,800 |
| 28 feb 2024 | 2.1900 | 2.2200 | 2.1100 | 2.1200 | 2.1200 | 190,600 |
| 27 feb 2024 | 2.0500 | 2.2900 | 2.0500 | 2.2100 | 2.2100 | 500,800 |
| 26 feb 2024 | 2.0100 | 2.0900 | 1.9500 | 2.0500 | 2.0500 | 414,900 |
| 23 feb 2024 | 2.0500 | 2.1200 | 2.0100 | 2.0100 | 2.0100 | 544,700 |
| 22 feb 2024 | 2.1100 | 2.1900 | 1.9800 | 2.0600 | 2.0600 | 726,200 |
| 21 feb 2024 | 2.0400 | 2.1300 | 2.0200 | 2.0600 | 2.0600 | 632,000 |
| 20 feb 2024 | 2.1400 | 2.1700 | 2.0100 | 2.0200 | 2.0200 | 639,000 |
| 16 feb 2024 | 2.2700 | 2.2900 | 2.1400 | 2.1900 | 2.1900 | 611,900 |
| 15 feb 2024 | 2.3000 | 2.3900 | 2.2300 | 2.3300 | 2.3300 | 532,200 |
| 14 feb 2024 | 2.1500 | 2.3300 | 2.1500 | 2.3200 | 2.3200 | 1,196,900 |
| 13 feb 2024 | 2.1500 | 2.2400 | 2.0900 | 2.1800 | 2.1800 | 814,700 |
| 12 feb 2024 | 2.2200 | 2.3600 | 2.1700 | 2.2200 | 2.2200 | 1,205,200 |
| 09 feb 2024 | 2.1400 | 2.3500 | 2.0800 | 2.2600 | 2.2600 | 1,709,400 |
| 08 feb 2024 | 2.5300 | 2.5300 | 2.2100 | 2.2200 | 2.2200 | 3,184,400 |
| 07 feb 2024 | 2.5300 | 2.7100 | 1.9600 | 2.6400 | 2.6400 | 66,705,200 |
| 06 feb 2024 | 1.2800 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 286,400 |
| 05 feb 2024 | 1.3500 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 416,500 |
| 02 feb 2024 | 1.4500 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 202,800 |
| 01 feb 2024 | 1.4500 | 1.4900 | 1.3800 | 1.4700 | 1.4700 | 166,200 |
| 31 ene 2024 | 1.6300 | 1.6500 | 1.4300 | 1.4500 | 1.4500 | 168,600 |
| 30 ene 2024 | 1.6000 | 1.6500 | 1.5900 | 1.6100 | 1.6100 | 102,800 |
| 29 ene 2024 | 1.6400 | 1.6700 | 1.5700 | 1.6400 | 1.6400 | 261,700 |
| 26 ene 2024 | 1.6000 | 1.6600 | 1.5700 | 1.6100 | 1.6100 | 193,800 |
| 25 ene 2024 | 1.6000 | 1.6300 | 1.5100 | 1.5800 | 1.5800 | 105,100 |
| 24 ene 2024 | 1.5800 | 1.6300 | 1.5000 | 1.5600 | 1.5600 | 763,700 |
| 23 ene 2024 | 1.5400 | 1.5700 | 1.4900 | 1.5200 | 1.5200 | 157,000 |
| 22 ene 2024 | 1.3500 | 1.5400 | 1.3400 | 1.5100 | 1.5100 | 207,500 |
| 19 ene 2024 | 1.3900 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 131,500 |
| 18 ene 2024 | 1.3800 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 127,500 |
| 17 ene 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 163,800 |
| 16 ene 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 185,000 |
| 12 ene 2024 | 1.4800 | 1.5100 | 1.3500 | 1.3500 | 1.3500 | 220,400 |
| 11 ene 2024 | 1.5000 | 1.5300 | 1.3700 | 1.4300 | 1.4300 | 239,800 |
| 10 ene 2024 | 1.6100 | 1.6400 | 1.5000 | 1.5200 | 1.5200 | 185,400 |
| 09 ene 2024 | 1.7000 | 1.7000 | 1.5900 | 1.6100 | 1.6100 | 265,800 |
| 08 ene 2024 | 1.6500 | 1.7400 | 1.6500 | 1.7100 | 1.7100 | 113,500 |
| 05 ene 2024 | 1.6600 | 1.7700 | 1.6500 | 1.6700 | 1.6700 | 187,500 |
| 04 ene 2024 | 1.6800 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 131,700 |
| 03 ene 2024 | 1.7400 | 1.7900 | 1.6600 | 1.6700 | 1.6700 | 207,500 |
| 02 ene 2024 | 1.9400 | 1.9700 | 1.7900 | 1.7900 | 1.7900 | 288,000 |
| 29 dic 2023 | 1.9400 | 2.0500 | 1.8800 | 1.9400 | 1.9400 | 275,500 |
| 28 dic 2023 | 1.9600 | 2.1800 | 1.9500 | 1.9800 | 1.9800 | 637,100 |
| 27 dic 2023 | 1.9400 | 2.0300 | 1.9300 | 1.9700 | 1.9700 | 281,000 |
| 26 dic 2023 | 1.8800 | 2.0600 | 1.8600 | 1.9600 | 1.9600 | 397,800 |
| 22 dic 2023 | 1.7900 | 1.9000 | 1.7700 | 1.8700 | 1.8700 | 328,400 |
| 21 dic 2023 | 1.6700 | 1.7700 | 1.6600 | 1.7600 | 1.7600 | 261,500 |
| 20 dic 2023 | 1.6500 | 1.8500 | 1.6000 | 1.6900 | 1.6900 | 574,300 |
| 19 dic 2023 | 1.5800 | 1.6700 | 1.5700 | 1.6300 | 1.6300 | 196,900 |
| 18 dic 2023 | 1.6100 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 175,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.