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 )

1.470 -0.010 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 30, 2009 7.320 7.869 7.222 7.819 717,105 +0.70(+9.77%)
Nov 27, 2009 7.109 7.278 7.039 7.123 190,879 -0.27(-3.71%)
Nov 25, 2009 7.426 7.531 7.371 7.398 152,933 -0.01(-0.19%)
Nov 24, 2009 7.630 7.644 7.278 7.412 225,108 -0.25(-3.21%)
Nov 23, 2009 7.665 7.735 7.594 7.658 237,728 +0.06(+0.83%)
Nov 20, 2009 7.552 7.693 7.538 7.594 161,009 -0.04(-0.46%)
Nov 19, 2009 7.665 7.686 7.433 7.630 172,883 -0.11(-1.45%)
Nov 18, 2009 7.812 7.848 7.573 7.742 219,535 -0.11(-1.34%)
Nov 17, 2009 7.869 7.897 7.721 7.848 197,473 -0.04(-0.45%)
Nov 16, 2009 7.770 7.946 7.728 7.883 247,084 +0.20(+2.56%)
Nov 13, 2009 7.791 7.819 7.510 7.686 240,710 -0.15(-1.89%)
Nov 12, 2009 8.122 8.178 7.791 7.834 188,946 -0.28(-3.47%)
Nov 11, 2009 8.262 8.333 7.988 8.115 182,339 -0.04(-0.52%)
Nov 10, 2009 8.277 8.319 7.946 8.157 257,336 -0.21(-2.52%)
Nov 09, 2009 8.185 8.389 8.185 8.368 242,932 +0.21(+2.59%)
Nov 06, 2009 8.143 8.284 7.988 8.157 254,560 -0.11(-1.28%)
Nov 05, 2009 8.016 8.291 7.848 8.262 361,844 +0.34(+4.35%)
Nov 04, 2009 7.995 8.143 7.848 7.918 434,000 +0.01(+0.09%)
Nov 03, 2009 7.601 7.939 7.398 7.911 548,869 +0.56(+7.66%)
Nov 02, 2009 7.461 7.609 7.222 7.348 376,469 -0.08(-1.14%)
Oct 30, 2009 7.700 7.798 7.299 7.433 645,440 -0.34(-4.34%)
Oct 29, 2009 7.630 7.791 7.461 7.770 345,079 +0.25(+3.27%)
Oct 28, 2009 7.594 7.700 7.391 7.524 690,420 -0.12(-1.56%)
Oct 27, 2009 7.679 7.798 7.496 7.644 494,666 +0.01(+0.18%)
Oct 26, 2009 7.658 7.763 7.320 7.630 409,678 -0.04(-0.55%)
Oct 23, 2009 7.609 7.714 7.566 7.672 401,425 -0.13(-1.71%)
Oct 22, 2009 7.447 7.883 7.117 7.805 319,278 +0.36(+4.82%)
Oct 21, 2009 7.700 7.974 7.419 7.447 325,834 -0.26(-3.38%)
Oct 20, 2009 7.728 7.770 7.601 7.707 363,973 -0.37(-4.53%)
Oct 19, 2009 8.087 8.150 7.995 8.073 187,211 +0.06(+0.70%)
Oct 16, 2009 8.248 8.248 7.953 8.016 174,547 -0.27(-3.31%)
Oct 15, 2009 8.255 8.333 8.087 8.291 152,705 -0.01(-0.08%)
Oct 14, 2009 8.255 8.319 8.185 8.298 147,215 +0.16(+1.99%)
Oct 13, 2009 8.185 8.185 7.967 8.136 100,891 -0.04(-0.43%)
Oct 12, 2009 8.354 8.424 8.094 8.171 107,277 -0.13(-1.61%)
Oct 09, 2009 8.052 8.305 8.030 8.305 162,078 +0.27(+3.42%)
Oct 08, 2009 8.178 8.277 8.009 8.030 327,257 -0.11(-1.30%)
Oct 07, 2009 8.143 8.213 8.037 8.136 126,372 -0.02(-0.26%)
Oct 06, 2009 8.248 8.298 8.009 8.157 128,439 +0.01(+0.09%)
Oct 05, 2009 8.030 8.213 7.876 8.150 218,497 +0.12(+1.49%)
Oct 02, 2009 7.862 8.122 7.862 8.030 367,227 +0.06(+0.71%)
Oct 01, 2009 8.066 8.094 7.876 7.974 333,465 -0.10(-1.22%)
Sep 30, 2009 8.227 8.347 7.932 8.073 263,388 -0.11(-1.29%)
Sep 29, 2009 8.375 8.382 8.073 8.178 434,013 -0.16(-1.94%)
Sep 28, 2009 8.396 8.522 8.248 8.340 203,396 +0.01(+0.17%)
Sep 25, 2009 8.213 8.516 8.150 8.326 291,603 +0.13(+1.54%)
Sep 24, 2009 8.248 8.368 8.044 8.199 494,737 +0.03(+0.34%)
Sep 23, 2009 8.164 8.487 8.101 8.171 374,983 +0.04(+0.52%)
Sep 22, 2009 8.016 8.227 7.918 8.129 205,169 +0.15(+1.94%)
Sep 21, 2009 8.213 8.213 7.911 7.974 220,774 -0.28(-3.41%)
Sep 18, 2009 8.108 8.410 8.101 8.255 310,022 -0.13(-1.51%)
Sep 17, 2009 8.480 8.537 8.354 8.382 197,655 -0.06(-0.67%)
Sep 16, 2009 8.389 8.537 8.319 8.438 235,430 +0.13(+1.61%)
Sep 15, 2009 7.904 8.312 7.883 8.305 460,169 +0.41(+5.16%)
Sep 14, 2009 7.826 8.037 7.819 7.897 242,775 -0.03(-0.35%)
Sep 11, 2009 7.925 7.974 7.770 7.925 197,294 -0.01(-0.18%)
Sep 10, 2009 7.826 7.988 7.735 7.939 258,004 +0.11(+1.44%)
Sep 09, 2009 7.559 7.960 7.496 7.826 268,185 +0.30(+4.02%)
Sep 08, 2009 7.510 7.573 7.468 7.524 366,618 +0.10(+1.33%)
Sep 04, 2009 7.278 7.517 7.229 7.426 334,806 +0.17(+2.33%)
Sep 03, 2009 7.271 7.271 6.983 7.257 318,900 +0.06(+0.88%)
Sep 02, 2009 7.250 7.334 7.074 7.194 234,764 -0.06(-0.78%)
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.