Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glatfelter (NY: GLT )

1.650 -0.040 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 9.880 10.06 9.817 9.999 198,808 +0.09(+0.92%)
Jan 30, 2006 10.06 10.09 9.873 9.908 177,761 -0.20(-2.02%)
Jan 27, 2006 10.04 10.24 10.06 10.11 217,295 +0.07(+0.70%)
Jan 26, 2006 10.06 10.15 9.936 10.04 255,692 -0.01(-0.07%)
Jan 25, 2006 10.17 10.17 9.880 10.05 233,792 +0.00(+0.00%)
Jan 24, 2006 9.915 10.10 9.880 10.05 225,401 +0.20(+2.07%)
Jan 23, 2006 9.809 9.887 9.774 9.845 199,377 +0.08(+0.86%)
Jan 20, 2006 9.788 9.873 9.662 9.760 2,128,021 +0.03(+0.29%)
Jan 19, 2006 9.599 9.809 9.528 9.732 935,453 +0.50(+5.41%)
Jan 18, 2006 9.303 9.423 9.226 9.233 225,117 -0.13(-1.35%)
Jan 17, 2006 9.373 9.486 9.261 9.359 185,298 -0.20(-2.06%)
Jan 13, 2006 9.345 9.570 9.331 9.556 249,861 +0.23(+2.49%)
Jan 12, 2006 9.606 9.634 9.275 9.324 478,108 -0.34(-3.49%)
Jan 11, 2006 9.788 9.831 9.493 9.662 299,635 -0.07(-0.72%)
Jan 10, 2006 9.690 9.788 9.662 9.732 427,765 -0.03(-0.29%)
Jan 09, 2006 9.824 9.845 9.732 9.760 347,844 -0.01(-0.14%)
Jan 06, 2006 9.845 9.845 9.739 9.774 258,821 -0.05(-0.50%)
Jan 05, 2006 9.845 9.901 9.711 9.824 168,944 -0.01(-0.07%)
Jan 04, 2006 9.901 10.01 9.795 9.831 234,503 -0.08(-0.85%)
Jan 03, 2006 10.11 10.11 9.634 9.915 348,839 -0.06(-0.63%)
Dec 30, 2005 9.985 10.08 9.817 9.978 289,253 -0.15(-1.46%)
Dec 29, 2005 10.25 10.27 10.12 10.13 61,434 -0.09(-0.89%)
Dec 28, 2005 10.17 10.23 10.01 10.22 72,242 +0.12(+1.18%)
Dec 27, 2005 10.26 10.27 10.02 10.10 110,212 -0.13(-1.24%)
Dec 23, 2005 10.26 10.29 10.18 10.22 96,133 -0.02(-0.21%)
Dec 22, 2005 10.24 10.27 10.12 10.25 89,734 +0.08(+0.76%)
Dec 21, 2005 9.971 10.30 9.943 10.17 195,822 +0.27(+2.70%)
Dec 20, 2005 9.999 10.13 9.901 9.901 155,434 -0.05(-0.49%)
Dec 19, 2005 9.950 10.21 9.887 9.950 192,693 -0.30(-2.88%)
Dec 16, 2005 10.18 10.29 10.13 10.25 437,151 +0.06(+0.62%)
Dec 15, 2005 10.29 10.30 10.13 10.18 156,288 -0.11(-1.02%)
Dec 14, 2005 10.29 10.36 10.09 10.29 259,247 -0.01(-0.14%)
Dec 13, 2005 10.39 10.44 10.22 10.30 141,498 -0.05(-0.48%)
Dec 12, 2005 10.25 10.63 10.25 10.35 263,514 +0.18(+1.73%)
Dec 09, 2005 10.13 10.28 10.01 10.18 130,406 +0.11(+1.05%)
Dec 08, 2005 10.15 10.19 9.901 10.07 198,524 -0.08(-0.83%)
Dec 07, 2005 10.25 10.33 10.09 10.15 148,324 -0.10(-0.96%)
Dec 06, 2005 10.33 10.41 10.18 10.25 191,840 -0.01(-0.07%)
Dec 05, 2005 10.37 10.41 10.09 10.26 176,481 -0.13(-1.22%)
Dec 02, 2005 10.37 10.50 10.25 10.39 105,092 -0.04(-0.34%)
Dec 01, 2005 10.14 10.52 10.28 10.42 158,136 +0.28(+2.77%)
Nov 30, 2005 10.14 10.32 10.07 10.14 176,197 +0.07(+0.70%)
Nov 29, 2005 9.964 10.22 9.950 10.07 179,041 +0.23(+2.29%)
Nov 28, 2005 10.36 10.36 9.838 9.845 253,701 -0.44(-4.31%)
Nov 25, 2005 10.44 10.44 10.26 10.29 59,159 -0.10(-0.95%)
Nov 23, 2005 10.16 10.55 10.16 10.39 455,212 +0.18(+1.79%)
Nov 22, 2005 10.19 10.35 10.07 10.20 441,560 +0.02(+0.21%)
Nov 21, 2005 10.34 10.34 10.14 10.18 267,495 -0.19(-1.83%)
Nov 18, 2005 10.20 10.41 10.03 10.37 430,041 +0.22(+2.22%)
Nov 17, 2005 9.831 10.16 9.774 10.15 249,577 +0.39(+3.96%)
Nov 16, 2005 9.718 9.862 9.641 9.760 209,332 +0.01(+0.07%)
Nov 15, 2005 9.908 10.01 9.697 9.753 250,004 -0.13(-1.35%)
Nov 14, 2005 10.16 10.16 9.711 9.887 258,678 +0.15(+1.59%)
Nov 11, 2005 9.528 9.739 9.388 9.732 324,806 +0.17(+1.76%)
Nov 10, 2005 9.584 9.613 9.282 9.563 664,544 -0.02(-0.22%)
Nov 09, 2005 9.690 9.732 9.535 9.584 223,979 -0.11(-1.09%)
Nov 08, 2005 9.950 9.950 9.599 9.690 364,198 -0.37(-3.70%)
Nov 07, 2005 9.634 10.10 9.599 10.06 307,314 +0.43(+4.45%)
Nov 04, 2005 9.641 10.01 9.345 9.634 322,388 -0.06(-0.65%)
Nov 03, 2005 9.894 9.943 9.697 9.697 267,780 -0.16(-1.64%)
Nov 02, 2005 9.563 9.859 9.563 9.859 301,341 +0.35(+3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.