Glatfelter Corporation
NEW YORK - US3773161043 - GLT
1.65USD
-93.59%
| Afficher l'historique - Calculer une variation entre deux dates |
 |
| Sélectionnez un intervalle de dates (d'une durée inférieure ou égale à 30 jours) : |
|
|
| Date | Dernier | Variation | Ouverture | Plus Haut | Plus Bas | Volume |
| 03/05/2024 | 1.65 | -2.37% | 1.69 | 1.74 | 1.64 | 241 624 |
| 02/05/2024 | 1.69 | +13.42% | 1.56 | 1.72 | 1.52 | 367 990 |
| 01/05/2024 | 1.49 | +4.20% | 1.46 | 1.59 | 1.43 | 314 275 |
| 30/04/2024 | 1.43 | -4.67% | 1.49 | 1.50 | 1.43 | 253 748 |
| 29/04/2024 | 1.50 | +0.67% | 1.53 | 1.55 | 1.49 | 156 033 |
| 26/04/2024 | 1.49 | +0.68% | 1.47 | 1.52 | 1.46 | 147 833 |
| 25/04/2024 | 1.48 | -4.52% | 1.54 | 1.55 | 1.48 | 241 595 |
| 24/04/2024 | 1.55 | -4.32% | 1.61 | 1.61 | 1.55 | 223 589 |
| 23/04/2024 | 1.62 | +5.19% | 1.53 | 1.67 | 1.53 | 190 933 |
| 22/04/2024 | 1.54 | -0.65% | 1.53 | 1.58 | 1.50 | 130 650 |
| 19/04/2024 | 1.55 | +5.44% | 1.44 | 1.55 | 1.44 | 288 448 |
| 18/04/2024 | 1.47 | -0.68% | 1.56 | 1.56 | 1.43 | 356 105 |
| 17/04/2024 | 1.48 | -7.50% | 1.60 | 1.63 | 1.48 | 282 249 |
| 16/04/2024 | 1.60 | -3.61% | 1.65 | 1.66 | 1.60 | 630 333 |
| 15/04/2024 | 1.66 | -1.19% | 1.71 | 1.75 | 1.64 | 530 005 |
| 12/04/2024 | 1.68 | -5.08% | 1.76 | 1.80 | 1.67 | 413 166 |
| 11/04/2024 | 1.77 | 0.00% | 1.80 | 1.80 | 1.74 | 267 732 |
| 10/04/2024 | 1.77 | -3.80% | 1.77 | 1.82 | 1.74 | 320 864 |
| 09/04/2024 | 1.84 | +3.37% | 1.81 | 1.89 | 1.81 | 262 941 |
| 08/04/2024 | 1.78 | -0.56% | 1.78 | 1.83 | 1.74 | 587 655 |
| 05/04/2024 | 1.79 | -2.72% | 1.86 | 1.86 | 1.76 | 238 960 |
| 04/04/2024 | 1.84 | -0.54% | 1.86 | 2.02 | 1.84 | 503 782 |
| 03/04/2024 | 1.85 | +1.65% | 1.79 | 1.90 | 1.79 | 308 542 |