UK markets closed

Glatfelter Corp (GLN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.5200-0.0480 (-3.06%)
As of 08:08AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20241.52001.52001.52001.52001.52005,000
03 May 20241.56801.56801.56801.56801.5680-
02 May 20241.37601.37601.37601.37601.3760-
30 Apr 20241.38801.38801.38801.38801.3880-
29 Apr 20241.38001.38001.38001.38001.3800-
26 Apr 20241.36901.36901.36901.36901.3690-
25 Apr 20241.43001.43001.43001.43001.4300-
24 Apr 20241.50101.50101.50101.50101.5010-
23 Apr 20241.43201.43201.43201.43201.4320-
22 Apr 20241.44401.44401.44401.44401.4440-
19 Apr 20241.34501.43901.34501.43901.43905,000
18 Apr 20241.37601.37601.37601.37601.3760-
17 Apr 20241.49101.49101.49101.49101.4910-
16 Apr 20241.54501.54501.54501.54501.5450-
15 Apr 20241.56701.56701.56701.56701.5670-
12 Apr 20241.63801.63801.63801.63801.6380-
11 Apr 20241.63201.63201.63201.63201.6320-
10 Apr 20241.68001.68001.68001.68001.6800-
09 Apr 20241.62301.62301.62301.62301.6230-
08 Apr 20241.63501.63501.63501.63501.6350-
05 Apr 20241.68501.68501.68501.68501.6850-
04 Apr 20241.69101.69101.69101.69101.6910-
03 Apr 20241.66901.66901.66901.66901.6690-
02 Apr 20241.78001.78001.78001.78001.7800-
28 Mar 20241.74901.74901.74901.74901.7490-
27 Mar 20241.61401.61401.61401.61401.6140-
26 Mar 20241.64501.64501.64501.64501.6450-
25 Mar 20241.61101.61101.61101.61101.6110-
22 Mar 20241.65501.65501.65501.65501.6550-
21 Mar 20241.67101.67101.67101.67101.6710-
20 Mar 20241.54101.54101.54101.54101.5410-
19 Mar 20241.61501.61501.61501.61501.6150-
18 Mar 20241.61201.61201.61201.61201.6120-
15 Mar 20241.69301.69301.69301.69301.6930-
14 Mar 20241.74101.74101.74101.74101.7410-
13 Mar 20241.78701.78701.78701.78701.7870-
12 Mar 20241.82401.82401.82401.82401.8240-
11 Mar 20241.92401.92401.92401.92401.9240-
08 Mar 20241.90901.90901.90901.90901.9090-
07 Mar 20241.83201.83201.83201.83201.8320-
06 Mar 20241.87801.87801.87801.87801.8780-
05 Mar 20241.92101.92101.92101.92101.9210-
04 Mar 20242.05002.05002.05002.05002.0500-
01 Mar 20242.04802.04802.04802.04802.0480-
29 Feb 20241.93601.93601.93601.93601.9360-
28 Feb 20242.02002.02002.02002.02002.0200-
27 Feb 20241.86901.86901.86901.86901.8690-
26 Feb 20241.83701.83701.83701.83701.8370-
23 Feb 20241.88601.88601.88601.88601.8860-
22 Feb 20241.88601.88601.88601.88601.8860-
21 Feb 20241.84901.84901.84901.84901.8490-
20 Feb 20242.00802.00802.00802.00802.0080-
19 Feb 20242.01402.01402.01402.01402.0140-
16 Feb 20242.14202.14202.14202.14202.1420-
15 Feb 20242.14402.14402.14402.14402.1440-
14 Feb 20242.01602.01602.01602.01602.0160-
13 Feb 20242.04002.04002.04002.04002.0400-
12 Feb 20242.05602.05602.05602.05602.0560-
09 Feb 20242.07802.07802.07802.07802.0780-
08 Feb 20242.38002.38002.38002.38002.3800-
07 Feb 20241.17801.17801.17801.17801.1780-
06 Feb 20241.17901.17901.17901.17901.1790-
05 Feb 20241.24801.24801.24801.24801.2480-
02 Feb 20241.33901.33901.33901.33901.3390-
01 Feb 20241.33001.33001.33001.33001.3300-
31 Jan 20241.47401.47401.47401.47401.4740-
30 Jan 20241.49901.49901.49901.49901.4990-
29 Jan 20241.46901.46901.46901.46901.4690-
26 Jan 20241.43901.43901.43901.43901.4390-
25 Jan 20241.42301.42301.42301.42301.4230-
24 Jan 20241.38601.38601.38601.38601.3860-
23 Jan 20241.37001.37001.37001.37001.3700-
22 Jan 20241.23601.23601.23601.23601.2360-
19 Jan 20241.24601.24601.24601.24601.2460-
18 Jan 20241.26201.26201.26201.26201.2620-
17 Jan 20241.21701.21701.21701.21701.2170-
16 Jan 20241.22001.22001.22001.22001.2200-
15 Jan 20241.28901.28901.28901.28901.2890-
12 Jan 20241.28901.28901.28901.28901.2890-
11 Jan 20241.37301.37301.37301.37301.3730-
10 Jan 20241.45701.45701.45701.45701.4570-
09 Jan 20241.54401.54401.54401.54401.5440-
08 Jan 20241.50501.50501.50501.50501.5050-
05 Jan 20241.53901.53901.53901.53901.5390-
04 Jan 20241.51401.51401.51401.51401.5140-
03 Jan 20241.61601.61601.61601.61601.6160-
02 Jan 20241.74301.74301.74301.74301.7430-
29 Dec 20231.77201.77201.77201.77201.7720-
28 Dec 20231.75501.75501.75501.75501.7550-
27 Dec 20231.75801.75801.75801.75801.7580-
22 Dec 20231.58001.58001.58001.58001.5800-
21 Dec 20231.53301.53301.53301.53301.5330-
20 Dec 20231.47401.47401.47401.47401.4740-
19 Dec 20231.43201.43201.43201.43201.4320-
18 Dec 20231.46301.46301.46301.46301.4630-
15 Dec 20231.46201.46201.46201.46201.4620-
14 Dec 20231.34801.34801.34801.34801.3480-
13 Dec 20231.25901.25901.25901.25901.2590-
12 Dec 20231.32401.32401.32401.32401.3240-
11 Dec 20231.34301.34301.34301.34301.3430-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...