UK markets open in 7 hours 25 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.40 -0.50 (-0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,290.83 -830.59 (-1.48%)
Glatfelter Corporation (GLN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1,000 |
| 20 May 2024 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | - |
| 17 May 2024 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | - |
| 16 May 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 15 May 2024 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | - |
| 14 May 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 13 May 2024 | 1.4990 | 1.4990 | 1.4990 | 1.4990 | 1.4990 | - |
| 10 May 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| 09 May 2024 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | - |
| 08 May 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 07 May 2024 | 1.4990 | 1.4990 | 1.4990 | 1.4990 | 1.4990 | - |
| 06 May 2024 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | - |
| 03 May 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| 02 May 2024 | 1.3760 | 1.5650 | 1.3760 | 1.5650 | 1.5650 | 1,000 |
| 30 Apr 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
| 29 Apr 2024 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | - |
| 26 Apr 2024 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
| 25 Apr 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
| 24 Apr 2024 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | - |
| 23 Apr 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
| 22 Apr 2024 | 1.4440 | 1.5290 | 1.4440 | 1.5290 | 1.5290 | 1,000 |
| 19 Apr 2024 | 1.3440 | 1.4780 | 1.3440 | 1.4780 | 1.4780 | 4,000 |
| 18 Apr 2024 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
| 17 Apr 2024 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | - |
| 16 Apr 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 15 Apr 2024 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | - |
| 12 Apr 2024 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
| 11 Apr 2024 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | - |
| 10 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 09 Apr 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
| 08 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 05 Apr 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
| 04 Apr 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 03 Apr 2024 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | - |
| 02 Apr 2024 | 1.8080 | 1.8080 | 1.7300 | 1.7300 | 1.7300 | 86 |
| 28 Mar 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
| 27 Mar 2024 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | - |
| 26 Mar 2024 | 1.6450 | 1.6450 | 1.6200 | 1.6200 | 1.6200 | 550 |
| 25 Mar 2024 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
| 22 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 21 Mar 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | - |
| 20 Mar 2024 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | - |
| 19 Mar 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| 18 Mar 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | - |
| 15 Mar 2024 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | - |
| 14 Mar 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 13 Mar 2024 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | - |
| 12 Mar 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 11 Mar 2024 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | - |
| 08 Mar 2024 | 1.9090 | 2.0000 | 1.9090 | 2.0000 | 2.0000 | 500 |
| 07 Mar 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| 06 Mar 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
| 05 Mar 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
| 04 Mar 2024 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 3,500 |
| 01 Mar 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| 29 Feb 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
| 28 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 27 Feb 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
| 26 Feb 2024 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
| 23 Feb 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 22 Feb 2024 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
| 21 Feb 2024 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | - |
| 20 Feb 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
| 19 Feb 2024 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | - |
| 16 Feb 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| 15 Feb 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| 14 Feb 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
| 13 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 12 Feb 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 09 Feb 2024 | 2.0480 | 2.0480 | 1.9650 | 1.9650 | 1.9650 | 3,000 |
| 08 Feb 2024 | 2.4000 | 2.4000 | 2.1820 | 2.2600 | 2.2600 | 8,800 |
| 07 Feb 2024 | 1.1780 | 2.5680 | 1.1780 | 2.1300 | 2.1300 | 6,350 |
| 06 Feb 2024 | 1.1790 | 1.2030 | 1.1790 | 1.2030 | 1.2030 | 850 |
| 05 Feb 2024 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 02 Feb 2024 | 1.3390 | 1.3480 | 1.2800 | 1.2800 | 1.2800 | 11,200 |
| 01 Feb 2024 | 1.3250 | 1.3400 | 1.3250 | 1.3400 | 1.3400 | 1,700 |
| 31 Jan 2024 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | - |
| 30 Jan 2024 | 1.4990 | 1.5290 | 1.4990 | 1.5290 | 1.5290 | 1,500 |
| 29 Jan 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
| 26 Jan 2024 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | - |
| 25 Jan 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
| 24 Jan 2024 | 1.3930 | 1.4520 | 1.3930 | 1.4520 | 1.4520 | 4,404 |
| 23 Jan 2024 | 1.3700 | 1.4280 | 1.3700 | 1.4280 | 1.4280 | 4,300 |
| 22 Jan 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| 19 Jan 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| 18 Jan 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
| 17 Jan 2024 | 1.2170 | 1.2970 | 1.2170 | 1.2970 | 1.2970 | 14,750 |
| 16 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 15 Jan 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 12 Jan 2024 | 1.2890 | 1.3600 | 1.2890 | 1.3600 | 1.3600 | 3,268 |
| 11 Jan 2024 | 1.3730 | 1.3730 | 1.2660 | 1.2660 | 1.2660 | 5,000 |
| 10 Jan 2024 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | - |
| 09 Jan 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
| 08 Jan 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 05 Jan 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
| 04 Jan 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
| 03 Jan 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| 02 Jan 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
| 29 Dec 2023 | 1.7720 | 1.7720 | 1.7640 | 1.7640 | 1.7640 | - |
| 28 Dec 2023 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.