Glatfelter - 40 Year Stock Price History | MAGN
Historical daily share price chart and data for Glatfelter since 1984 adjusted for splits and dividends. The latest closing stock price for Glatfelter as of November 05, 2024 is 21.50.
- The all-time high Glatfelter stock closing price was 317.65 on February 11, 2014.
- The Glatfelter 52-week high stock price is 35.24, which is 63.9% above the current share price.
- The Glatfelter 52-week low stock price is 15.80, which is 26.5% below the current share price.
- The average Glatfelter stock price for the last 52 weeks is 21.86.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Glatfelter Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
22.1142 |
23.2700 |
34.3200 |
16.6400 |
21.5000 |
-14.75% |
| 2023 |
36.3693 |
36.7900 |
61.3600 |
17.1600 |
25.2200 |
-30.22% |
| 2022 |
104.3910 |
222.9894 |
233.1940 |
27.0400 |
36.1400 |
-83.32% |
| 2021 |
196.7042 |
197.8873 |
230.3418 |
168.2823 |
216.6903 |
8.83% |
| 2020 |
180.0106 |
209.5899 |
215.1659 |
116.2176 |
199.1029 |
-6.46% |
| 2019 |
174.9038 |
115.0517 |
220.0578 |
110.0643 |
212.8466 |
94.86% |
| 2018 |
205.1079 |
239.6271 |
260.0349 |
109.2320 |
109.2320 |
-53.29% |
| 2017 |
218.2441 |
260.0536 |
267.9696 |
180.7054 |
233.8464 |
-8.50% |
| 2016 |
215.9205 |
192.0362 |
265.7361 |
149.0945 |
255.5607 |
32.65% |
| 2015 |
221.2883 |
260.6520 |
282.2965 |
172.3438 |
192.6631 |
-26.20% |
| 2014 |
263.6892 |
275.5140 |
317.6538 |
222.0374 |
261.0604 |
-5.86% |
| 2013 |
242.9075 |
179.5998 |
291.2160 |
171.9930 |
277.3200 |
61.39% |
| 2012 |
157.8985 |
140.4212 |
180.7794 |
138.1073 |
171.8339 |
26.62% |
| 2011 |
130.4581 |
118.0816 |
152.6076 |
105.6361 |
135.7117 |
18.21% |
| 2010 |
117.1767 |
115.2895 |
142.5861 |
93.9942 |
114.8068 |
3.93% |
| 2009 |
86.0806 |
83.5059 |
113.8347 |
40.8681 |
110.4706 |
36.13% |
| 2008 |
112.4649 |
124.9861 |
135.5626 |
68.8465 |
81.1499 |
-37.62% |
| 2007 |
126.5568 |
129.9784 |
148.7412 |
111.1463 |
130.0842 |
1.18% |
| 2006 |
127.3852 |
114.2104 |
161.3233 |
108.0978 |
128.5683 |
11.86% |
| 2005 |
107.5439 |
118.2454 |
120.0424 |
88.5068 |
114.9394 |
-4.64% |
| 2004 |
98.0024 |
95.4114 |
122.0317 |
82.1251 |
120.5330 |
26.33% |
| 2003 |
94.0079 |
100.6890 |
116.9389 |
72.1851 |
95.4114 |
-2.07% |
| 2002 |
110.0684 |
110.2633 |
136.9462 |
77.8136 |
97.4314 |
-10.47% |
| 2001 |
97.5725 |
83.8310 |
113.0302 |
79.3184 |
108.8313 |
31.80% |
| 2000 |
73.3640 |
85.4306 |
91.1265 |
63.8792 |
82.5709 |
-9.12% |
| 1999 |
82.0431 |
71.4415 |
101.4131 |
57.8190 |
90.8597 |
23.89% |
| 1998 |
89.1986 |
104.5336 |
110.1415 |
67.1931 |
73.3371 |
-30.56% |
| 1997 |
102.3454 |
97.5236 |
127.2132 |
86.3021 |
105.6107 |
7.57% |
| 1996 |
95.0347 |
91.0812 |
105.7051 |
84.7386 |
98.1781 |
9.36% |
| 1995 |
99.2166 |
79.5586 |
119.5659 |
79.5586 |
89.7711 |
11.91% |
| 1994 |
81.7669 |
89.7138 |
93.3509 |
73.1428 |
80.2153 |
-11.21% |
| 1993 |
84.3547 |
83.1960 |
92.7689 |
73.9533 |
90.3442 |
8.59% |
| 1992 |
113.1748 |
122.6065 |
132.9887 |
81.4278 |
83.1960 |
-31.68% |
| 1991 |
117.7112 |
95.0904 |
134.2860 |
91.0442 |
121.7682 |
26.24% |
| 1990 |
85.5390 |
94.7978 |
99.4705 |
71.2443 |
96.4615 |
2.92% |
| 1989 |
91.8067 |
78.4512 |
102.7433 |
78.4342 |
93.7267 |
17.53% |
| 1988 |
71.2810 |
62.7436 |
79.7483 |
60.0137 |
79.7483 |
26.56% |
| 1987 |
65.7157 |
51.2727 |
77.0520 |
49.6908 |
63.0100 |
26.62% |
| 1986 |
47.5179 |
39.6792 |
55.6203 |
38.9036 |
49.7623 |
26.65% |
| 1985 |
33.0831 |
23.3503 |
41.3325 |
22.7074 |
39.2914 |
74.05% |
| Sector |
Industry |
Market Cap |
Revenue |
| Construction |
ENGINRG/R&D SVS |
$0.075B |
$1.386B |
|
Glatfelter Corporation manufactures and sells engineered materials. Its operating segment consists Composite Fibers and Airlaid Materials. Composite Fibers segment offers food and beverage filtration paper for single-serve coffee and tea products; wall covering base materials for wallpaper manufacturers; metallized products, packaging liners, gift wrap and other consumer product applications. Advanced Airlaid Materials segment supplies absorbent cellulose-based airlaid nonwoven material. Glatfelter Corporation, formerly known as Glatfelter Company, is headquartered in Charlotte, North Carolina.
|
