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 )

1.700 -0.040 (-2.30%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 15, 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 (%)
Nov 29, 2002 9.240 9.352 9.141 9.156 162,260 -0.01(-0.15%)
Nov 27, 2002 9.008 9.296 8.860 9.170 250,715 +0.18(+1.95%)
Nov 26, 2002 9.071 9.113 8.825 8.994 198,666 -0.08(-0.85%)
Nov 25, 2002 9.127 9.402 8.980 9.071 209,190 +0.01(+0.16%)
Nov 22, 2002 8.980 9.184 8.980 9.057 61,292 +0.01(+0.08%)
Nov 21, 2002 8.684 9.205 8.614 9.050 132,254 +0.41(+4.80%)
Nov 20, 2002 8.741 8.741 8.487 8.635 119,029 -0.11(-1.29%)
Nov 19, 2002 8.874 8.895 8.516 8.748 268,917 -0.19(-2.12%)
Nov 18, 2002 8.966 9.141 8.916 8.938 114,194 -0.08(-0.94%)
Nov 15, 2002 9.106 9.317 8.959 9.022 177,050 -0.20(-2.14%)
Nov 14, 2002 8.790 9.317 8.790 9.219 114,336 +0.51(+5.90%)
Nov 13, 2002 8.846 9.177 8.705 8.705 107,083 -0.15(-1.75%)
Nov 12, 2002 8.860 9.071 8.769 8.860 161,123 +0.14(+1.61%)
Nov 11, 2002 8.790 8.790 8.635 8.720 90,587 -0.07(-0.80%)
Nov 08, 2002 9.071 9.071 8.438 8.790 133,819 -0.08(-0.87%)
Nov 07, 2002 9.141 9.212 8.825 8.867 76,793 -0.49(-5.19%)
Nov 06, 2002 9.141 9.430 9.001 9.352 98,977 +0.22(+2.39%)
Nov 05, 2002 9.177 9.247 8.930 9.134 72,811 +0.03(+0.31%)
Nov 04, 2002 9.528 9.704 9.099 9.106 297,502 -0.08(-0.84%)
Nov 01, 2002 8.480 9.416 8.438 9.184 180,605 +0.70(+8.29%)
Oct 31, 2002 8.227 8.755 8.101 8.480 158,421 +0.39(+4.78%)
Oct 30, 2002 8.199 8.199 7.468 8.094 327,508 -0.10(-1.20%)
Oct 29, 2002 8.635 8.790 8.192 8.192 162,260 -0.44(-5.05%)
Oct 28, 2002 8.818 8.881 8.614 8.628 59,301 -0.20(-2.23%)
Oct 25, 2002 8.614 8.888 8.593 8.825 82,481 +0.14(+1.62%)
Oct 24, 2002 8.860 8.860 8.614 8.684 120,593 -0.11(-1.20%)
Oct 23, 2002 8.614 8.790 8.445 8.790 108,647 +0.24(+2.80%)
Oct 22, 2002 8.720 8.720 8.438 8.551 69,967 -0.20(-2.33%)
Oct 21, 2002 8.438 8.790 8.403 8.755 68,971 +0.26(+3.06%)
Oct 18, 2002 8.614 8.614 8.227 8.495 96,133 -0.12(-1.39%)
Oct 17, 2002 8.649 8.755 8.509 8.614 92,578 +0.04(+0.41%)
Oct 16, 2002 8.649 8.790 8.530 8.579 106,088 -0.11(-1.29%)
Oct 15, 2002 7.932 8.895 7.932 8.691 201,937 +0.83(+10.55%)
Oct 14, 2002 7.841 7.932 7.700 7.862 102,675 -0.20(-2.44%)
Oct 11, 2002 8.016 8.143 7.805 8.059 79,921 +0.39(+5.04%)
Oct 10, 2002 7.419 7.805 7.187 7.672 103,244 +0.18(+2.44%)
Oct 09, 2002 8.052 8.122 7.454 7.489 169,798 -0.53(-6.58%)
Oct 08, 2002 7.883 8.087 7.855 8.016 171,220 +0.13(+1.60%)
Oct 07, 2002 8.073 8.157 7.876 7.890 5,375,515 -0.14(-1.75%)
Oct 04, 2002 7.841 8.087 7.756 8.030 142,636 -0.01(-0.17%)
Oct 03, 2002 8.270 8.326 8.037 8.044 175,201 -0.22(-2.64%)
Oct 02, 2002 8.157 8.431 8.157 8.262 282,427 -0.04(-0.42%)
Oct 01, 2002 8.157 8.298 7.876 8.298 296,506 +0.18(+2.16%)
Sep 30, 2002 8.298 8.438 8.122 8.122 128,415 -0.23(-2.70%)
Sep 27, 2002 8.649 8.720 8.312 8.347 129,837 -0.27(-3.10%)
Sep 26, 2002 8.431 8.614 8.368 8.614 174,206 +0.25(+3.03%)
Sep 25, 2002 8.192 8.431 8.122 8.361 144,058 +0.22(+2.68%)
Sep 24, 2002 8.368 8.368 8.087 8.143 155,292 -0.21(-2.53%)
Sep 23, 2002 8.417 8.649 8.333 8.354 91,582 -0.08(-1.00%)
Sep 20, 2002 8.389 8.832 8.389 8.438 218,860 +0.12(+1.44%)
Sep 19, 2002 8.473 8.720 8.319 8.319 107,510 -0.19(-2.23%)
Sep 18, 2002 8.720 8.720 8.473 8.509 72,384 -0.28(-3.20%)
Sep 17, 2002 8.930 9.001 8.720 8.790 118,602 -0.11(-1.26%)
Sep 16, 2002 9.036 9.043 8.874 8.902 76,650 -0.09(-1.02%)
Sep 13, 2002 9.050 9.106 8.860 8.994 426,628 -0.08(-0.85%)
Sep 12, 2002 9.233 9.247 9.064 9.071 106,514 -0.23(-2.49%)
Sep 11, 2002 9.212 9.409 9.212 9.303 118,744 +0.17(+1.85%)
Sep 10, 2002 9.036 9.156 8.994 9.134 141,782 +0.17(+1.88%)
Sep 09, 2002 9.078 9.198 8.811 8.966 164,678 -0.18(-2.00%)
Sep 06, 2002 9.500 9.500 9.036 9.148 258,394 -0.33(-3.49%)
Sep 05, 2002 9.838 9.845 9.479 9.479 172,073 -0.43(-4.33%)
Sep 04, 2002 10.20 10.20 9.493 9.908 203,643 +0.31(+3.22%)
Sep 03, 2002 9.577 9.599 9.423 9.599 174,633 +0.00(+0.00%)
Aug 30, 2002 9.198 9.809 9.198 9.599 186,152 +0.40(+4.36%)
Aug 29, 2002 9.514 9.514 9.134 9.198 311,438 -0.25(-2.61%)
Aug 28, 2002 9.599 9.655 9.395 9.444 118,887 -0.16(-1.68%)
Aug 27, 2002 9.739 9.985 9.606 9.606 138,369 -0.09(-0.94%)
Aug 26, 2002 9.669 9.718 9.479 9.697 125,855 +0.17(+1.77%)
Aug 23, 2002 9.563 9.669 9.366 9.528 150,741 -0.11(-1.17%)
Aug 22, 2002 9.669 9.753 9.493 9.641 114,478 +0.00(+0.00%)
Aug 21, 2002 9.599 9.676 9.500 9.641 227,819 +0.14(+1.48%)
Aug 20, 2002 9.641 9.711 9.458 9.500 110,781 -0.04(-0.37%)
Aug 16, 2002 9.704 9.739 9.388 9.535 124,006 -0.31(-3.14%)
Aug 15, 2002 9.599 9.936 9.479 9.845 128,841 +0.25(+2.64%)
Aug 14, 2002 9.310 9.606 9.064 9.591 162,687 +0.29(+3.10%)
Aug 13, 2002 9.845 9.845 9.205 9.303 116,327 -0.45(-4.61%)
Aug 12, 2002 9.599 9.802 9.359 9.753 85,610 -0.05(-0.50%)
Aug 07, 2002 9.774 9.950 9.563 9.802 94,711 +0.01(+0.14%)
Aug 06, 2002 9.451 9.817 9.451 9.788 151,737 +0.36(+3.80%)
Aug 05, 2002 9.964 9.985 9.317 9.430 181,743 -0.53(-5.36%)
Aug 02, 2002 10.49 10.49 9.732 9.964 170,651 -0.53(-5.03%)
Aug 01, 2002 10.44 10.51 10.06 10.49 226,966 +0.05(+0.47%)
Jul 31, 2002 10.70 10.71 10.32 10.44 260,100 -0.34(-3.13%)
Jul 30, 2002 11.25 11.25 10.67 10.78 257,683 -0.72(-6.24%)
Jul 29, 2002 11.22 11.59 11.11 11.50 136,378 +0.40(+3.61%)
Jul 26, 2002 11.29 11.32 10.91 11.10 65,842 -0.08(-0.75%)
Jul 25, 2002 11.09 11.41 10.83 11.18 199,946 +0.08(+0.70%)
Jul 24, 2002 10.30 11.12 9.845 11.10 124,433 +0.73(+7.05%)
Jul 23, 2002 10.76 10.81 10.16 10.37 112,345 -0.39(-3.60%)
Jul 22, 2002 11.19 11.36 10.73 10.76 131,543 -0.46(-4.14%)
Jul 19, 2002 11.25 11.43 11.19 11.22 187,147 -0.20(-1.78%)
Jul 17, 2002 11.11 11.46 11.11 11.43 62,998 -0.25(-2.17%)
Jul 12, 2002 11.85 11.85 11.37 11.68 62,287 -0.10(-0.84%)
Jul 11, 2002 11.64 11.79 11.45 11.78 99,119 -0.04(-0.30%)
Jul 10, 2002 12.31 12.32 11.78 11.81 176,766 -0.49(-3.95%)
Jul 09, 2002 12.69 12.69 12.30 12.30 73,380 -0.39(-3.10%)
Jul 08, 2002 13.08 13.08 12.69 12.69 68,544 -0.39(-2.96%)
Jul 05, 2002 12.81 13.08 12.81 13.08 35,267 +0.41(+3.28%)
Jul 04, 2002 13.15 13.32 12.36 12.66 116,896 +0.00(+0.00%)
Jul 03, 2002 13.15 13.32 12.36 12.66 114,336 -0.51(-3.90%)
Jul 02, 2002 13.22 13.26 12.78 13.18 153,586 -0.07(-0.53%)
Jul 01, 2002 13.18 13.25 13.12 13.25 76,224 +0.03(+0.21%)
Jun 28, 2002 13.16 13.33 13.07 13.22 259,816 +0.07(+0.53%)
Jun 27, 2002 12.98 13.22 12.86 13.15 204,212 +0.13(+1.03%)
Jun 26, 2002 12.97 13.05 12.88 13.02 133,392 -0.06(-0.48%)
Jun 25, 2002 12.90 13.15 12.90 13.08 222,842 +0.11(+0.81%)
Jun 21, 2002 12.31 12.64 12.31 12.97 341,018 +0.88(+7.27%)
Jun 20, 2002 12.31 12.40 12.01 12.09 166,242 -0.21(-1.71%)
Jun 19, 2002 12.33 12.52 12.26 12.31 101,964 -0.04(-0.29%)
Jun 18, 2002 12.27 12.45 12.22 12.34 64,136 +0.11(+0.92%)
Jun 17, 2002 11.92 12.34 11.92 12.23 238,485 +0.29(+2.41%)
Jun 14, 2002 11.81 12.09 11.48 11.94 88,596 -0.26(-2.13%)
Jun 12, 2002 12.02 12.20 12.02 12.20 57,025 +0.13(+1.05%)
Jun 11, 2002 12.09 12.31 12.06 12.07 122,300 -0.11(-0.87%)
Jun 10, 2002 12.29 12.38 12.17 12.18 88,169 -0.11(-0.92%)
Jun 07, 2002 12.17 12.31 11.88 12.29 155,434 +0.06(+0.46%)
Jun 06, 2002 12.38 12.41 12.16 12.24 101,537 -0.31(-2.47%)
Jun 05, 2002 12.46 12.54 12.41 12.54 111,207 -0.72(-5.41%)
May 31, 2002 13.36 13.49 13.26 13.26 192,409 -0.10(-0.74%)
May 28, 2002 13.47 13.47 13.21 13.36 134,672 -0.12(-0.89%)
May 27, 2002 13.29 13.55 13.25 13.48 118,744 +0.00(+0.00%)
May 24, 2002 13.29 13.55 13.25 13.48 115,616 +0.12(+0.89%)
May 23, 2002 13.18 13.36 13.15 13.36 156,003 +0.04(+0.26%)
May 22, 2002 13.35 13.35 13.22 13.33 71,246 -0.01(-0.11%)
May 21, 2002 13.43 13.52 13.33 13.34 54,466 -0.10(-0.73%)
May 20, 2002 13.47 13.53 13.42 13.44 118,744 -0.06(-0.47%)
May 17, 2002 13.48 13.50 13.23 13.50 94,995 +0.17(+1.27%)
May 16, 2002 13.43 13.47 13.22 13.33 49,915 -0.16(-1.20%)
May 15, 2002 13.36 13.49 13.33 13.49 79,495 +0.00(+0.00%)
May 14, 2002 13.26 13.53 13.18 13.49 103,812 +0.20(+1.48%)
May 13, 2002 13.11 13.30 13.04 13.30 62,856 +0.22(+1.72%)
May 10, 2002 13.06 13.16 12.94 13.07 58,590 +0.04(+0.32%)
May 09, 2002 13.26 13.30 13.01 13.03 87,174 -0.18(-1.38%)
May 08, 2002 13.50 13.59 13.05 13.21 138,227 -0.26(-1.93%)
May 07, 2002 13.35 13.53 13.18 13.47 168,944 +0.13(+0.95%)
May 06, 2002 13.36 13.61 13.34 13.35 169,086 +0.06(+0.42%)
May 03, 2002 13.09 13.32 12.88 13.29 201,652 +0.20(+1.50%)
May 02, 2002 12.47 13.22 12.47 13.09 259,389 +0.61(+4.90%)
May 01, 2002 12.27 12.48 12.19 12.48 130,548 +0.15(+1.25%)
Apr 30, 2002 11.95 12.33 11.95 12.33 88,880 +0.25(+2.10%)
Apr 29, 2002 12.02 12.07 11.90 12.07 36,690 +0.09(+0.76%)
Apr 26, 2002 12.28 12.31 11.90 11.98 113,340 -0.40(-3.24%)
Apr 25, 2002 12.17 12.40 12.08 12.38 67,122 +0.08(+0.63%)
Apr 24, 2002 12.62 12.70 12.30 12.31 146,617 -0.27(-2.18%)
Apr 23, 2002 12.64 12.69 12.52 12.58 100,826 +0.02(+0.17%)
Apr 22, 2002 12.48 12.63 12.34 12.56 80,063 +0.01(+0.06%)
Apr 19, 2002 12.48 12.63 12.38 12.55 40,245 +0.16(+1.31%)
Apr 18, 2002 12.66 12.66 12.20 12.39 84,614 -0.10(-0.79%)
Apr 17, 2002 12.71 12.71 12.47 12.49 73,522 -0.22(-1.77%)
Apr 16, 2002 12.62 12.71 12.59 12.71 995,465 +0.27(+2.15%)
Apr 15, 2002 12.66 12.71 12.38 12.45 113,625 -0.25(-1.99%)
Apr 12, 2002 12.34 12.70 12.30 12.70 107,083 +0.28(+2.27%)
Apr 11, 2002 12.64 12.73 12.33 12.42 84,187 -0.34(-2.70%)
Apr 10, 2002 12.52 12.76 12.49 12.76 118,602 +0.14(+1.11%)
Apr 09, 2002 12.62 12.73 12.50 12.62 82,481 +0.00(+0.00%)
Apr 08, 2002 12.62 12.62 12.33 12.62 85,894 -0.04(-0.33%)
Apr 05, 2002 12.59 12.69 12.54 12.66 50,910 +0.11(+0.84%)
Apr 04, 2002 12.55 12.62 12.35 12.56 112,772 -0.04(-0.33%)
Apr 03, 2002 12.62 12.62 12.33 12.60 57,168 -0.08(-0.61%)
Apr 02, 2002 12.55 12.73 12.55 12.68 158,705 +0.11(+0.84%)
Apr 01, 2002 12.48 12.69 12.31 12.57 75,797 -0.04(-0.33%)
Mar 29, 2002 12.52 12.65 12.52 12.62 37,969 +0.00(+0.00%)
Mar 28, 2002 12.52 12.65 12.52 12.62 37,969 +0.06(+0.45%)
Mar 27, 2002 12.59 12.82 12.55 12.56 150,315 -0.12(-0.94%)
Mar 26, 2002 12.15 12.73 12.15 12.68 164,820 +0.51(+4.22%)
Mar 25, 2002 12.17 12.19 12.09 12.17 68,118 -0.03(-0.23%)
Mar 22, 2002 12.13 12.24 12.12 12.19 39,960 -0.01(-0.06%)
Mar 21, 2002 12.27 12.30 11.85 12.20 71,815 +0.00(+0.00%)
Mar 20, 2002 12.45 12.46 12.14 12.20 37,685 -0.32(-2.53%)
Mar 19, 2002 12.48 12.60 12.43 12.52 59,870 +0.04(+0.28%)
Mar 18, 2002 12.52 12.64 12.27 12.48 77,219 +0.04(+0.34%)
Mar 15, 2002 12.24 12.44 12.20 12.44 128,841 +0.18(+1.43%)
Mar 14, 2002 12.23 12.40 12.20 12.26 54,750 +0.04(+0.29%)
Mar 13, 2002 12.38 12.38 12.13 12.23 56,030 -0.14(-1.14%)
Mar 12, 2002 12.39 12.44 12.27 12.37 87,032 -0.06(-0.45%)
Mar 11, 2002 12.32 12.55 12.32 12.43 34,130 +0.08(+0.68%)
Mar 08, 2002 12.55 12.76 12.31 12.34 48,066 -0.13(-1.01%)
Mar 07, 2002 12.66 12.66 12.31 12.47 76,508 -0.19(-1.50%)
Mar 06, 2002 12.58 12.87 12.52 12.66 156,714 +0.06(+0.45%)
Mar 05, 2002 13.18 13.21 12.57 12.60 464,740 -0.64(-4.83%)
Mar 04, 2002 12.73 13.25 12.66 13.24 432,458 +0.41(+3.18%)
Mar 01, 2002 12.24 12.83 12.24 12.83 322,530 +0.70(+5.80%)
Feb 28, 2002 11.85 12.13 11.78 12.13 200,657 +0.25(+2.07%)
Feb 27, 2002 11.59 11.93 11.55 11.88 139,791 +0.19(+1.62%)
Feb 26, 2002 11.75 11.88 11.64 11.69 71,815 -0.06(-0.48%)
Feb 25, 2002 11.64 11.75 11.51 11.75 92,151 +0.08(+0.66%)
Feb 22, 2002 11.75 11.75 11.53 11.67 64,136 -0.08(-0.66%)
Feb 21, 2002 11.56 11.75 11.50 11.75 203,643 +0.19(+1.64%)
Feb 20, 2002 11.05 11.60 11.03 11.56 244,173 +0.55(+4.98%)
Feb 19, 2002 10.97 11.07 10.97 11.01 24,033 -0.01(-0.13%)
Feb 18, 2002 11.24 11.24 11.00 11.03 52,475 +0.00(+0.00%)
Feb 15, 2002 11.24 11.24 11.00 11.03 52,333 -0.21(-1.88%)
Feb 14, 2002 11.15 11.24 11.04 11.24 91,725 +0.06(+0.50%)
Feb 13, 2002 11.10 11.18 10.98 11.18 51,337 +0.04(+0.32%)
Feb 12, 2002 10.87 11.15 10.87 11.15 108,505 +0.22(+1.99%)
Feb 11, 2002 11.11 11.11 10.90 10.93 52,617 -0.18(-1.65%)
Feb 08, 2002 11.03 11.11 11.00 11.11 64,705 +0.10(+0.89%)
Feb 07, 2002 10.91 11.04 10.90 11.01 52,333 +0.04(+0.32%)
Feb 06, 2002 10.90 10.98 10.76 10.98 69,113 +0.20(+1.89%)
Feb 05, 2002 10.60 10.86 10.58 10.77 57,594 +0.12(+1.12%)
Feb 04, 2002 10.76 10.93 10.58 10.65 92,862 -0.11(-0.98%)
Feb 01, 2002 10.59 10.76 10.55 10.76 64,705 +0.17(+1.59%)
Jan 31, 2002 10.79 10.79 10.51 10.59 55,035 -0.20(-1.89%)
Jan 30, 2002 10.34 10.79 10.34 10.79 58,305 +0.39(+3.79%)
Jan 29, 2002 10.37 10.54 10.30 10.40 227,535 +0.03(+0.27%)
Jan 28, 2002 10.36 10.41 10.33 10.37 74,091 -0.06(-0.54%)
Jan 25, 2002 10.37 10.44 10.34 10.43 93,431 +0.02(+0.20%)
Jan 24, 2002 10.48 10.48 10.37 10.41 55,177 +0.00(+0.00%)
Jan 23, 2002 10.55 10.62 10.39 10.41 97,413 -0.13(-1.20%)
Jan 22, 2002 10.62 10.75 10.41 10.53 104,808 -0.16(-1.51%)
Jan 21, 2002 10.55 10.77 10.55 10.70 81,485 +0.00(+0.00%)
Jan 18, 2002 10.55 10.77 10.55 10.70 78,499 +0.15(+1.40%)
Jan 17, 2002 10.41 10.55 10.37 10.55 35,694 +0.15(+1.49%)
Jan 16, 2002 10.51 10.55 10.34 10.39 5,475,061 -0.07(-0.67%)
Jan 15, 2002 10.62 10.62 10.41 10.46 94,853 -0.15(-1.46%)
Jan 14, 2002 10.79 10.79 10.37 10.62 61,150 -0.20(-1.82%)
Jan 11, 2002 10.90 10.93 10.81 10.81 31,143 -0.08(-0.77%)
Jan 10, 2002 10.76 10.90 10.76 10.90 27,304 -0.06(-0.51%)
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.