Historical Stock Price
ETFs Holding GLT »    GLT Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/26/2020 $15.29 $16.03 $15.21 $15.98 209.70K
05/27/2020 $16.50 $16.80 $15.94 $16.66 160.40K
05/28/2020 $17.00 $17.00 $15.80 $15.88 195.70K
05/29/2020 $15.59 $15.78 $15.22 $15.41 176.30K
06/01/2020 $15.52 $16.03 $15.36 $15.53 208.30K
P. H. Glatfelter is a supplier of engineered materials for consumer and industrial applications. Co. has two business units: Composite Fibers, which sells single-serve tea and coffee filtration papers, wallcovering base materials, composite laminate papers, technical specialties including substrates for electrical applications, and metallized products; and Advanced Airlaid Materials, which sells airlaid nonwoven fabric-like materials used in feminine hygiene, adult incontinence products, table top, specialty wipes, home care products and other airlaid applications.
GLT historical stock prices picture
PH Glatfelter (GLT) has the following price history information. Looking back at GLT historical stock prices for the last five trading days, on May 26, 2020, GLT opened at $15.29, traded as high as $16.03 and as low as $15.21, and closed at $15.98. Trading volume was a total of 209.70K shares. On May 27, 2020, GLT opened at $16.50, traded as high as $16.80 and as low as $15.94, and closed at $16.66. Trading volume was a total of 160.40K shares. On May 28, 2020, GLT opened at $17.00, traded as high as $17.00 and as low as $15.80, and closed at $15.88. Trading volume was a total of 195.70K shares. On May 29, 2020, GLT opened at $15.59, traded as high as $15.78 and as low as $15.22, and closed at $15.41. Trading volume was a total of 176.30K shares. On June 01, 2020, GLT opened at $15.52, traded as high as $16.03 and as low as $15.36, and closed at $15.53. Trading volume was a total of 208.30K shares.

GLT Historical Stock Prices By Date:

GLT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into PH Glatfelter shares, starting with a $10,000 purchase of GLT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/02/2010
End date: 06/01/2020
Start price/share: $11.04
End price/share: $15.53
Starting shares: 905.80
Ending shares: 1,163.87
Dividends reinvested/share: $4.50
Total return: 80.75%
Average Annual Total Return: 6.09%
Starting investment: $10,000.00
Ending investment: $18,066.96
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/02/2010
End date: 06/01/2020
Start price/share: $11.04
End price/share: $15.53
Dividends collected/share: $4.50
Total return: 81.43%
Average Annual Total Return: 6.13%
Starting investment: $10,000.00
Ending investment: $18,135.24
Years: 10.01
Date Close
05/26/2020$15.98
05/27/2020$16.66
05/28/2020$15.88
05/29/2020$15.41
06/01/2020$15.53
GLT is categorized under the Materials sector; below are some other companies in the same sector:

GMO Historical Stock Prices
GMS Historical Stock Prices
GNH Historical Stock Prices
GOLD Historical Stock Prices
GORO Historical Stock Prices
GPH Historical Stock Prices
GPK Historical Stock Prices
GPL Historical Stock Prices
GPP Historical Stock Prices
GPRC Historical Stock Prices

Also explore: GLT shares outstanding history

GLT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.