La bourse ferme dans 1 h 9 min

Glatfelter Corporation (GLT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,6700+0,0400 (+2,45 %)
À partir de 10:18AM EDT. Marché ouvert.
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 20241,65001,70501,64001,67001,670018 929
10 mai 20241,73001,73001,61001,63001,6300199 100
09 mai 20241,61001,73001,60001,73001,7300328 900
08 mai 20241,67001,72001,65001,70001,7000204 300
07 mai 20241,60001,71001,60001,67001,6700186 800
06 mai 20241,69001,70001,59001,63001,6300125 900
03 mai 20241,69001,74001,64001,65001,6500244 100
02 mai 20241,56001,72001,52001,69001,6900374 700
01 mai 20241,46001,59001,43001,49001,4900315 700
30 avr. 20241,49001,50001,43001,43001,4300258 100
29 avr. 20241,53001,55001,49001,50001,5000156 900
26 avr. 20241,47001,52001,46001,49001,4900151 600
25 avr. 20241,54001,55001,48001,48001,4800251 500
24 avr. 20241,61001,61001,55001,55001,5500225 900
23 avr. 20241,53001,67001,53001,62001,6200196 200
22 avr. 20241,53001,58001,50001,54001,5400144 800
19 avr. 20241,44001,55001,44001,55001,5500291 300
18 avr. 20241,56001,56001,43001,47001,4700361 100
17 avr. 20241,60001,63001,48001,48001,4800310 200
16 avr. 20241,65001,66001,60001,60001,6000630 800
15 avr. 20241,71001,75001,64001,66001,6600532 500
12 avr. 20241,76001,80001,67001,68001,6800414 300
11 avr. 20241,80001,80001,74001,77001,7700276 400
10 avr. 20241,77001,82001,74001,77001,7700322 700
09 avr. 20241,81001,89001,81001,84001,8400263 100
08 avr. 20241,78001,83001,74001,78001,7800588 500
05 avr. 20241,86001,86001,76001,79001,7900240 000
04 avr. 20241,86002,02001,84001,84001,8400511 900
03 avr. 20241,79001,90001,79001,85001,8500321 000
02 avr. 20241,91001,91001,81001,82001,8200543 700
01 avr. 20242,01002,01001,92001,93001,9300440 900
28 mars 20241,92002,06001,91002,00002,0000399 200
27 mars 20241,75001,91001,75001,90001,9000342 500
26 mars 20241,80001,80001,74001,76001,7600280 800
25 mars 20241,82001,99001,75001,80001,8000389 500
22 mars 20241,80001,86001,73001,76001,7600306 600
21 mars 20241,84001,88001,72001,81001,8100619 600
20 mars 20241,69001,89001,68001,84001,8400546 200
19 mars 20241,76001,82001,65001,69001,6900600 200
18 mars 20241,79001,82001,68001,75001,7500679 000
15 mars 20241,81001,89001,69001,77001,77003 219 600
14 mars 20241,89001,91001,72001,86001,8600591 300
13 mars 20241,97001,98001,89001,91001,9100430 400
12 mars 20242,01002,01001,90001,94001,9400664 000
11 mars 20242,10002,10001,96002,00002,00001 108 600
08 mars 20242,19002,29002,10002,12002,1200414 900
07 mars 20242,06002,15002,06002,11002,1100674 800
06 mars 20242,09002,11002,01002,02002,0200387 700
05 mars 20242,11002,16002,03002,06002,0600316 600
04 mars 20242,23002,26002,05002,11002,1100522 000
01 mars 20242,23002,29002,18002,25002,2500484 700
29 févr. 20242,21002,26002,15002,23002,2300246 800
28 févr. 20242,19002,22002,11002,12002,1200190 600
27 févr. 20242,05002,29002,05002,21002,2100500 800
26 févr. 20242,01002,09001,95002,05002,0500414 900
23 févr. 20242,05002,12002,01002,01002,0100544 700
22 févr. 20242,11002,19001,98002,06002,0600726 200
21 févr. 20242,04002,13002,02002,06002,0600632 000
20 févr. 20242,14002,17002,01002,02002,0200639 000
16 févr. 20242,27002,29002,14002,19002,1900611 900
15 févr. 20242,30002,39002,23002,33002,3300532 200
14 févr. 20242,15002,33002,15002,32002,32001 196 900
13 févr. 20242,15002,24002,09002,18002,1800814 700
12 févr. 20242,22002,36002,17002,22002,22001 205 200
09 févr. 20242,14002,35002,08002,26002,26001 709 400
08 févr. 20242,53002,53002,21002,22002,22003 184 400
07 févr. 20242,53002,71001,96002,64002,640066 705 200
06 févr. 20241,28001,35001,25001,28001,2800286 400
05 févr. 20241,35001,36001,28001,28001,2800416 500
02 févr. 20241,45001,45001,36001,36001,3600202 800
01 févr. 20241,45001,49001,38001,47001,4700166 200
31 janv. 20241,63001,65001,43001,45001,4500168 600
30 janv. 20241,60001,65001,59001,61001,6100102 800
29 janv. 20241,64001,67001,57001,64001,6400261 700
26 janv. 20241,60001,66001,57001,61001,6100193 800
25 janv. 20241,60001,63001,51001,58001,5800105 100
24 janv. 20241,58001,63001,50001,56001,5600763 700
23 janv. 20241,54001,57001,49001,52001,5200157 000
22 janv. 20241,35001,54001,34001,51001,5100207 500
19 janv. 20241,39001,39001,32001,36001,3600131 500
18 janv. 20241,38001,41001,34001,37001,3700127 500
17 janv. 20241,36001,40001,35001,39001,3900163 800
16 janv. 20241,35001,40001,33001,34001,3400185 000
12 janv. 20241,48001,51001,35001,35001,3500220 400
11 janv. 20241,50001,53001,37001,43001,4300239 800
10 janv. 20241,61001,64001,50001,52001,5200185 400
09 janv. 20241,70001,70001,59001,61001,6100265 800
08 janv. 20241,65001,74001,65001,71001,7100113 500
05 janv. 20241,66001,77001,65001,67001,6700187 500
04 janv. 20241,68001,73001,67001,70001,7000131 700
03 janv. 20241,74001,79001,66001,67001,6700207 500
02 janv. 20241,94001,97001,79001,79001,7900288 000
29 déc. 20231,94002,05001,88001,94001,9400275 500
28 déc. 20231,96002,18001,95001,98001,9800637 100
27 déc. 20231,94002,03001,93001,97001,9700281 000
26 déc. 20231,88002,06001,86001,96001,9600397 800
22 déc. 20231,79001,90001,77001,87001,8700328 400
21 déc. 20231,67001,77001,66001,76001,7600261 500
20 déc. 20231,65001,85001,60001,69001,6900574 300
19 déc. 20231,58001,67001,57001,63001,6300196 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...