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 )

1.810 +0.080 (+4.62%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 28, 2004 8.551 8.628 8.516 8.607 174,064 +0.05(+0.58%)
May 27, 2004 8.480 8.572 8.361 8.558 178,472 +0.08(+0.91%)
May 26, 2004 8.389 8.544 8.347 8.480 273,042 +0.11(+1.34%)
May 25, 2004 7.981 8.375 7.981 8.368 303,617 +0.29(+3.57%)
May 24, 2004 7.890 8.080 7.862 8.080 228,246 +0.25(+3.23%)
May 21, 2004 7.862 7.911 7.707 7.826 82,481 +0.04(+0.45%)
May 20, 2004 7.679 7.812 7.601 7.791 140,076 +0.11(+1.47%)
May 19, 2004 7.869 7.960 7.531 7.679 209,332 -0.10(-1.27%)
May 18, 2004 7.665 7.819 7.594 7.777 98,551 +0.18(+2.41%)
May 17, 2004 7.770 7.869 7.594 7.594 141,782 -0.25(-3.14%)
May 14, 2004 7.911 8.009 7.721 7.841 206,203 +0.19(+2.48%)
May 13, 2004 7.735 7.777 7.524 7.651 103,812 -0.08(-1.09%)
May 12, 2004 7.679 7.742 7.503 7.735 212,460 +0.04(+0.46%)
May 11, 2004 7.700 7.770 7.630 7.700 254,128 +0.13(+1.77%)
May 10, 2004 7.524 7.651 7.348 7.566 160,412 +0.06(+0.75%)
May 07, 2004 7.756 7.904 7.503 7.510 241,471 -0.32(-4.04%)
May 06, 2004 7.841 7.883 7.559 7.826 159,701 -0.06(-0.80%)
May 05, 2004 8.073 8.080 7.862 7.890 163,256 -0.16(-2.01%)
May 04, 2004 7.897 8.108 7.812 8.052 258,678 +0.17(+2.14%)
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.