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 )

1.490 +0.010 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 2.010 2.080 2.000 2.000 239,581 +0.01(+0.50%)
Aug 30, 2023 2.060 2.090 1.990 1.990 428,194 -0.07(-3.40%)
Aug 29, 2023 2.170 2.190 2.060 2.060 282,755 -0.12(-5.50%)
Aug 28, 2023 2.180 2.270 2.120 2.180 211,354 +0.03(+1.40%)
Aug 25, 2023 2.220 2.230 2.110 2.150 174,074 -0.04(-1.83%)
Aug 24, 2023 2.300 2.300 2.175 2.190 212,880 -0.08(-3.52%)
Aug 23, 2023 2.130 2.285 2.090 2.270 310,809 +0.14(+6.57%)
Aug 22, 2023 2.180 2.220 2.020 2.130 366,938 +0.05(+2.40%)
Aug 21, 2023 2.120 2.210 2.070 2.080 246,897 -0.04(-1.89%)
Aug 18, 2023 2.040 2.219 2.040 2.120 373,024 +0.07(+3.41%)
Aug 17, 2023 2.010 2.085 1.990 2.050 271,217 +0.05(+2.50%)
Aug 16, 2023 2.040 2.080 1.980 2.000 503,527 -0.03(-1.48%)
Aug 15, 2023 2.080 2.110 1.995 2.030 694,899 -0.07(-3.33%)
Aug 14, 2023 2.000 2.125 1.850 2.100 719,987 +0.21(+11.11%)
Aug 11, 2023 1.960 2.020 1.850 1.890 444,647 -0.07(-3.57%)
Aug 10, 2023 2.100 2.110 1.940 1.960 559,145 -0.14(-6.67%)
Aug 09, 2023 2.070 2.135 1.860 2.100 496,261 +0.03(+1.45%)
Aug 08, 2023 2.090 2.130 2.020 2.070 551,488 -0.03(-1.43%)
Aug 07, 2023 2.340 2.355 2.100 2.100 677,532 -0.25(-10.64%)
Aug 04, 2023 2.590 2.719 2.340 2.350 628,892 -0.30(-11.32%)
Aug 03, 2023 3.120 3.120 2.290 2.650 1,641,449 -0.70(-20.90%)
Aug 02, 2023 3.460 3.460 3.315 3.350 302,242 -0.13(-3.74%)
Aug 01, 2023 3.370 3.520 3.320 3.480 175,603 +0.08(+2.35%)
Jul 31, 2023 3.260 3.450 3.250 3.400 245,858 +0.16(+4.94%)
Jul 28, 2023 3.200 3.310 3.185 3.240 259,324 +0.07(+2.21%)
Jul 27, 2023 3.420 3.420 3.150 3.170 298,128 -0.24(-7.04%)
Jul 26, 2023 3.400 3.490 3.361 3.410 148,295 +0.01(+0.29%)
Jul 25, 2023 3.490 3.490 3.360 3.400 129,265 -0.11(-3.13%)
Jul 24, 2023 3.490 3.630 3.453 3.510 186,658 +0.04(+1.15%)
Jul 21, 2023 3.450 3.490 3.360 3.470 238,250 +0.04(+1.17%)
Jul 20, 2023 3.520 3.520 3.380 3.430 377,799 -0.09(-2.56%)
Jul 19, 2023 3.380 3.705 3.370 3.520 387,613 +0.16(+4.76%)
Jul 18, 2023 3.350 3.478 3.270 3.360 163,391 +0.02(+0.60%)
Jul 17, 2023 3.280 3.475 3.250 3.340 243,770 +0.03(+0.91%)
Jul 14, 2023 3.300 3.325 3.100 3.310 283,144 +0.05(+1.53%)
Jul 13, 2023 3.280 3.365 3.225 3.260 221,488 -0.01(-0.31%)
Jul 12, 2023 3.150 3.315 3.125 3.270 228,808 +0.19(+6.17%)
Jul 11, 2023 3.220 3.260 3.060 3.080 302,685 -0.13(-4.05%)
Jul 10, 2023 3.230 3.415 3.200 3.210 192,080 -0.03(-0.93%)
Jul 07, 2023 3.060 3.250 3.060 3.240 391,827 +0.24(+8.00%)
Jul 06, 2023 3.040 3.070 2.930 3.000 340,308 -0.05(-1.64%)
Jul 05, 2023 3.180 3.185 3.040 3.050 303,468 -0.19(-5.86%)
Jul 03, 2023 3.030 3.240 3.020 3.240 264,329 +0.22(+7.28%)
Jun 30, 2023 3.070 3.070 2.945 3.020 221,097 -0.01(-0.33%)
Jun 29, 2023 3.060 3.130 3.025 3.030 256,396 -0.02(-0.66%)
Jun 28, 2023 3.080 3.080 2.970 3.050 159,775 -0.03(-0.97%)
Jun 27, 2023 3.110 3.111 2.990 3.080 239,018 -0.02(-0.65%)
Jun 26, 2023 2.950 3.120 2.950 3.100 239,403 +0.09(+2.99%)
Jun 23, 2023 2.870 3.021 2.870 3.010 831,270 +0.09(+3.08%)
Jun 22, 2023 2.980 2.980 2.840 2.920 359,077 -0.08(-2.67%)
Jun 21, 2023 2.920 3.080 2.910 3.000 256,445 +0.04(+1.35%)
Jun 20, 2023 2.970 3.010 2.881 2.960 272,370 -0.05(-1.66%)
Jun 16, 2023 3.070 3.070 2.915 3.010 483,640 +0.00(+0.00%)
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.