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 )

1.480 +0.050 (+3.50%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 1, 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 (%)
Apr 30, 2010 10.73 10.73 10.38 10.39 326,447 -0.29(-2.72%)
Apr 29, 2010 10.49 10.77 10.45 10.68 291,110 +0.30(+2.93%)
Apr 28, 2010 10.35 10.46 10.26 10.38 185,831 +0.06(+0.62%)
Apr 27, 2010 10.53 10.64 10.27 10.32 302,300 -0.22(-2.08%)
Apr 26, 2010 10.71 10.80 10.53 10.54 304,586 -0.26(-2.42%)
Apr 23, 2010 10.84 10.84 10.66 10.80 310,945 -0.02(-0.20%)
Apr 22, 2010 10.70 10.85 10.59 10.82 242,394 -0.08(-0.78%)
Apr 21, 2010 10.93 10.96 10.74 10.90 269,193 -0.05(-0.45%)
Apr 20, 2010 10.73 10.96 10.72 10.95 382,822 +0.23(+2.11%)
Apr 19, 2010 10.62 10.78 10.52 10.73 399,170 +0.11(+1.07%)
Apr 16, 2010 10.61 10.65 10.44 10.61 576,365 +0.07(+0.67%)
Apr 15, 2010 10.44 10.63 10.44 10.54 502,054 +0.11(+1.02%)
Apr 14, 2010 10.24 10.61 10.20 10.44 389,435 +0.24(+2.36%)
Apr 13, 2010 10.27 10.29 10.14 10.20 230,713 -0.08(-0.83%)
Apr 12, 2010 10.18 10.29 10.08 10.28 298,752 +0.19(+1.89%)
Apr 09, 2010 10.18 10.18 9.962 10.09 259,472 -0.06(-0.63%)
Apr 08, 2010 10.09 10.25 10.03 10.15 580,753 +0.00(+0.00%)
Apr 07, 2010 10.15 10.35 10.13 10.15 583,984 -0.07(-0.69%)
Apr 06, 2010 10.26 10.33 10.16 10.22 348,529 -0.06(-0.62%)
Apr 05, 2010 10.28 10.38 10.20 10.29 279,169 +0.05(+0.48%)
Apr 01, 2010 10.34 10.24 10.24 10.24 327,038 -0.01(-0.14%)
Mar 31, 2010 10.23 10.51 10.19 10.25 371,337 +0.01(+0.14%)
Mar 30, 2010 10.01 10.34 9.964 10.24 537,119 +0.27(+2.68%)
Mar 29, 2010 10.01 10.12 9.901 9.971 242,195 +0.02(+0.21%)
Mar 26, 2010 10.06 10.28 9.845 9.950 393,312 -0.07(-0.70%)
Mar 25, 2010 10.19 10.30 10.02 10.02 356,642 -0.12(-1.18%)
Mar 24, 2010 10.36 10.42 10.03 10.14 365,674 -0.30(-2.83%)
Mar 23, 2010 10.44 10.54 10.26 10.44 307,584 -0.03(-0.27%)
Mar 22, 2010 10.39 10.58 10.28 10.46 377,639 +0.00(+0.00%)
Mar 19, 2010 10.45 10.48 10.13 10.46 476,948 +0.08(+0.74%)
Mar 18, 2010 10.14 10.41 10.14 10.39 258,156 +0.20(+1.93%)
Mar 17, 2010 10.17 10.36 10.17 10.19 320,380 +0.03(+0.28%)
Mar 16, 2010 10.25 10.25 10.07 10.16 270,517 -0.08(-0.76%)
Mar 15, 2010 10.22 10.27 10.17 10.24 347,775 +0.03(+0.28%)
Mar 12, 2010 10.46 10.48 10.09 10.21 391,061 -0.17(-1.63%)
Mar 11, 2010 10.30 10.39 10.19 10.38 187,030 +0.04(+0.41%)
Mar 10, 2010 10.24 10.48 10.24 10.34 226,865 +0.07(+0.68%)
Mar 09, 2010 10.34 10.42 10.18 10.27 293,538 -0.08(-0.81%)
Mar 08, 2010 10.27 10.53 10.25 10.35 420,415 +0.11(+1.10%)
Mar 05, 2010 9.662 10.24 9.662 10.24 409,767 +0.68(+7.14%)
Mar 04, 2010 9.809 9.886 9.338 9.556 415,621 -0.25(-2.58%)
Mar 03, 2010 10.04 10.10 9.809 9.809 250,409 -0.17(-1.69%)
Mar 02, 2010 9.978 10.01 9.817 9.978 292,329 +0.06(+0.64%)
Mar 01, 2010 9.627 10.03 9.493 9.915 393,493 +0.42(+4.44%)
Feb 26, 2010 9.929 9.934 9.479 9.493 214,458 -0.40(-4.05%)
Feb 25, 2010 9.774 9.999 9.718 9.894 260,672 +0.04(+0.36%)
Feb 24, 2010 9.866 10.06 9.767 9.859 125,333 -0.01(-0.07%)
Feb 23, 2010 9.908 10.04 9.774 9.866 218,369 -0.03(-0.28%)
Feb 22, 2010 9.978 10.01 9.739 9.894 251,195 -0.08(-0.85%)
Feb 19, 2010 9.866 10.15 9.802 9.978 284,947 +0.11(+1.14%)
Feb 18, 2010 9.373 9.873 9.373 9.866 265,826 +0.46(+4.94%)
Feb 17, 2010 9.711 9.971 9.395 9.402 469,674 -0.25(-2.62%)
Feb 16, 2010 9.310 9.669 9.177 9.655 271,418 +0.37(+4.02%)
Feb 12, 2010 9.163 9.282 9.282 9.282 383,396 +0.00(+0.00%)
Feb 11, 2010 9.212 9.563 9.163 9.282 556,220 +0.06(+0.69%)
Feb 10, 2010 9.381 9.479 9.148 9.219 248,448 -0.16(-1.72%)
Feb 09, 2010 9.268 9.493 9.170 9.381 338,667 +0.24(+2.62%)
Feb 08, 2010 9.191 9.352 9.141 9.141 198,795 -0.06(-0.69%)
Feb 05, 2010 9.268 9.268 8.895 9.205 367,059 -0.01(-0.15%)
Feb 04, 2010 9.662 9.662 9.205 9.219 270,803 -0.51(-5.21%)
Feb 03, 2010 9.704 9.824 9.589 9.725 257,667 -0.04(-0.43%)
Feb 02, 2010 9.732 9.929 9.690 9.767 359,245 +0.01(+0.14%)
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.