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 )

1.695 -0.045 (-2.59%)
Streaming Delayed Price Updated: 3:27 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 (%)
Jan 30, 2009 6.561 6.568 6.097 6.125 0 -0.35(-5.43%)
Jan 29, 2009 6.800 6.807 6.441 6.476 469,355 -0.39(-5.73%)
Jan 28, 2009 6.596 6.891 6.596 6.870 367,991 +0.40(+6.20%)
Jan 27, 2009 6.230 6.540 6.181 6.469 296,634 +0.22(+3.49%)
Jan 26, 2009 6.132 6.371 6.040 6.251 251,888 +0.15(+2.54%)
Jan 23, 2009 5.921 6.244 5.815 6.097 327,907 +0.05(+0.81%)
Jan 22, 2009 5.998 6.244 5.886 6.047 361,190 -0.11(-1.71%)
Jan 21, 2009 6.040 6.167 5.942 6.153 404,425 +0.19(+3.18%)
Jan 20, 2009 6.399 6.476 5.949 5.963 436,946 -0.51(-7.93%)
Jan 16, 2009 6.490 6.638 6.279 6.476 513,784 +0.03(+0.44%)
Jan 15, 2009 6.118 6.504 5.942 6.448 487,957 +0.35(+5.77%)
Jan 14, 2009 6.279 6.279 6.012 6.097 426,305 -0.14(-2.25%)
Jan 13, 2009 6.132 6.329 6.097 6.237 467,429 +0.12(+1.95%)
Jan 12, 2009 6.153 6.244 6.047 6.118 239,483 -0.11(-1.69%)
Jan 09, 2009 6.504 6.540 6.195 6.223 365,317 -0.28(-4.32%)
Jan 08, 2009 6.483 6.526 6.378 6.504 304,259 +0.03(+0.43%)
Jan 07, 2009 6.617 6.708 6.343 6.476 498,388 -0.26(-3.86%)
Jan 06, 2009 6.645 6.765 6.610 6.737 471,576 +0.09(+1.38%)
Jan 05, 2009 6.821 6.884 6.561 6.645 453,646 -0.08(-1.25%)
Jan 02, 2009 6.547 6.779 6.455 6.730 0 +0.19(+2.90%)
Jan 01, 2009 6.195 6.610 6.125 6.540 0 +0.00(+0.00%)
Dec 31, 2008 6.195 6.610 6.125 6.540 473,362 +0.38(+6.16%)
Dec 30, 2008 6.090 6.223 6.005 6.160 296,149 +0.16(+2.70%)
Dec 29, 2008 6.153 6.153 5.907 5.998 195,365 -0.15(-2.51%)
Dec 26, 2008 6.132 6.174 6.061 6.153 129,803 -0.01(-0.23%)
Dec 24, 2008 6.230 6.265 6.083 6.167 83,388 -0.04(-0.57%)
Dec 23, 2008 6.308 6.350 6.146 6.202 254,062 -0.02(-0.34%)
Dec 22, 2008 6.434 6.469 6.019 6.223 347,929 -0.25(-3.80%)
Dec 19, 2008 6.490 6.715 6.413 6.469 695,004 +0.08(+1.21%)
Dec 18, 2008 6.652 6.659 6.265 6.392 252,607 -0.23(-3.40%)
Dec 17, 2008 6.568 6.687 6.427 6.617 340,382 +0.01(+0.11%)
Dec 16, 2008 6.279 6.666 6.216 6.610 408,500 +0.39(+6.21%)
Dec 15, 2008 6.497 6.666 6.111 6.223 274,324 -0.34(-5.14%)
Dec 12, 2008 6.132 6.568 6.061 6.561 252,286 +0.25(+4.01%)
Dec 11, 2008 6.673 6.814 6.209 6.308 266,051 -0.42(-6.27%)
Dec 10, 2008 6.617 6.898 6.547 6.730 274,240 +0.21(+3.24%)
Dec 09, 2008 6.708 7.049 6.434 6.519 321,579 -0.25(-3.64%)
Dec 08, 2008 6.554 6.997 6.547 6.765 371,438 +0.25(+3.89%)
Dec 05, 2008 6.097 6.519 5.921 6.512 318,900 +0.33(+5.35%)
Dec 04, 2008 6.294 6.547 5.998 6.181 239,718 -0.19(-2.98%)
Dec 03, 2008 6.188 6.587 6.061 6.371 264,984 +0.13(+2.14%)
Dec 02, 2008 5.836 6.237 5.668 6.237 414,675 +0.54(+9.51%)
Dec 01, 2008 6.533 6.680 5.675 5.696 573,250 -1.00(-14.92%)
Nov 28, 2008 6.617 6.708 6.272 6.694 103,504 +0.00(+0.00%)
Nov 26, 2008 6.420 6.730 6.301 6.694 397,510 +0.13(+2.04%)
Nov 25, 2008 6.294 6.561 6.097 6.561 592,296 +0.37(+5.90%)
Nov 24, 2008 6.019 6.301 5.843 6.195 518,454 +0.26(+4.38%)
Nov 21, 2008 5.654 5.984 5.344 5.935 604,136 +0.39(+6.97%)
Nov 20, 2008 5.506 5.914 5.274 5.548 750,207 -0.07(-1.25%)
Nov 19, 2008 6.118 6.153 5.611 5.618 381,785 -0.50(-8.16%)
Nov 18, 2008 6.385 6.469 5.914 6.118 404,705 -0.26(-4.08%)
Nov 17, 2008 6.371 6.617 6.308 6.378 303,169 -0.05(-0.77%)
Nov 14, 2008 6.905 6.976 6.427 6.427 0 -0.58(-8.23%)
Nov 13, 2008 6.694 7.011 6.069 7.004 752,967 +0.34(+5.06%)
Nov 12, 2008 7.025 7.095 6.652 6.666 429,648 -0.49(-6.78%)
Nov 11, 2008 7.158 7.517 7.025 7.151 273,630 -0.11(-1.45%)
Nov 10, 2008 7.644 7.707 7.109 7.257 309,350 -0.16(-2.18%)
Nov 07, 2008 7.306 7.489 7.257 7.419 295,676 +0.19(+2.63%)
Nov 06, 2008 7.137 7.489 7.088 7.229 349,024 +0.06(+0.78%)
Nov 05, 2008 7.412 7.545 7.123 7.173 401,122 -0.31(-4.14%)
Nov 04, 2008 7.616 7.735 7.292 7.482 599,335 +0.53(+7.69%)
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.