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 )

1.680 -0.020 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2009 7.264 7.524 7.215 7.278 252,881 -0.04(-0.58%)
Jul 30, 2009 7.369 7.531 7.271 7.320 322,678 +0.05(+0.68%)
Jul 29, 2009 7.158 7.355 7.032 7.271 406,873 +0.03(+0.39%)
Jul 28, 2009 7.264 7.341 7.013 7.243 401,832 -0.01(-0.19%)
Jul 27, 2009 7.264 7.637 6.983 7.257 380,713 +0.23(+3.20%)
Jul 24, 2009 6.779 7.039 6.751 7.032 262,089 +0.18(+2.67%)
Jul 23, 2009 6.540 6.940 6.343 6.849 417,714 +0.27(+4.17%)
Jul 22, 2009 6.610 6.751 6.399 6.575 396,229 -0.09(-1.37%)
Jul 21, 2009 6.694 6.765 6.561 6.666 490,776 +0.03(+0.42%)
Jul 20, 2009 6.582 6.666 6.533 6.638 172,160 +0.11(+1.72%)
Jul 17, 2009 6.413 6.540 6.329 6.526 278,797 +0.13(+1.98%)
Jul 16, 2009 6.237 6.434 6.167 6.399 158,781 +0.14(+2.25%)
Jul 15, 2009 5.963 6.322 5.900 6.258 306,897 +0.37(+6.21%)
Jul 14, 2009 5.843 6.019 5.738 5.893 220,037 +0.00(+0.00%)
Jul 13, 2009 5.801 5.921 5.787 5.893 248,344 +0.10(+1.70%)
Jul 10, 2009 5.590 5.935 5.590 5.794 225,901 +0.15(+2.74%)
Jul 09, 2009 5.717 5.851 5.562 5.640 280,435 -0.09(-1.60%)
Jul 08, 2009 5.717 5.872 5.562 5.731 341,163 +0.04(+0.74%)
Jul 07, 2009 5.963 5.963 5.676 5.689 278,531 -0.25(-4.26%)
Jul 06, 2009 5.822 6.118 5.822 5.942 327,890 +0.11(+1.81%)
Jul 02, 2009 6.216 6.251 5.836 5.836 336,693 -0.51(-8.08%)
Jul 01, 2009 6.322 6.540 6.279 6.350 259,035 +0.09(+1.46%)
Jun 30, 2009 6.012 6.399 5.998 6.258 754,439 +0.28(+4.71%)
Jun 29, 2009 5.836 6.161 5.836 5.977 1,111,430 +0.15(+2.53%)
Jun 26, 2009 5.752 5.956 5.654 5.829 827,466 +0.06(+0.97%)
Jun 25, 2009 5.822 5.935 5.731 5.773 355,156 -0.04(-0.73%)
Jun 24, 2009 6.083 6.139 5.801 5.815 313,399 -0.17(-2.82%)
Jun 23, 2009 5.815 6.069 5.759 5.984 369,080 +0.17(+2.90%)
Jun 22, 2009 6.469 6.469 5.801 5.815 272,760 -0.70(-10.69%)
Jun 19, 2009 6.547 6.666 6.448 6.512 399,402 +0.07(+1.09%)
Jun 18, 2009 6.526 6.603 6.413 6.441 251,730 -0.12(-1.82%)
Jun 17, 2009 6.350 6.624 6.223 6.561 268,219 +0.20(+3.21%)
Jun 16, 2009 7.011 7.011 6.350 6.357 297,658 -0.61(-8.78%)
Jun 15, 2009 6.814 6.997 6.610 6.969 330,415 -0.01(-0.10%)
Jun 12, 2009 6.990 7.060 6.849 6.976 278,694 -0.06(-0.80%)
Jun 11, 2009 7.060 7.158 6.898 7.032 262,137 -0.04(-0.60%)
Jun 10, 2009 6.947 7.102 6.814 7.074 558,890 +0.17(+2.44%)
Jun 09, 2009 7.025 7.102 6.863 6.905 240,764 -0.06(-0.91%)
Jun 08, 2009 6.779 7.130 6.779 6.969 373,113 -0.06(-0.90%)
Jun 05, 2009 7.180 7.180 6.926 7.032 237,570 -0.11(-1.48%)
Jun 04, 2009 7.081 7.158 6.962 7.137 428,703 +0.08(+1.10%)
Jun 03, 2009 7.165 7.222 6.962 7.060 438,795 -0.12(-1.64%)
Jun 02, 2009 7.243 7.419 7.141 7.178 794,678 -0.11(-1.47%)
Jun 01, 2009 7.208 7.447 7.180 7.285 496,252 +0.08(+1.07%)
May 29, 2009 7.616 7.616 7.102 7.208 502,289 -0.36(-4.74%)
May 28, 2009 7.883 8.037 7.292 7.566 387,321 -0.31(-3.93%)
May 27, 2009 7.953 8.108 7.742 7.876 504,530 -0.09(-1.15%)
May 26, 2009 7.580 8.037 7.531 7.967 434,455 +0.33(+4.33%)
May 22, 2009 7.721 7.897 7.510 7.637 716,126 -0.06(-0.73%)
May 21, 2009 7.468 7.714 7.362 7.693 656,289 +0.14(+1.86%)
May 20, 2009 7.826 8.143 7.531 7.552 649,067 -0.27(-3.50%)
May 19, 2009 7.658 8.009 7.566 7.826 756,337 +0.19(+2.49%)
May 18, 2009 7.419 7.834 7.419 7.637 495,552 +0.29(+3.92%)
May 15, 2009 7.109 7.530 7.088 7.348 508,067 +0.19(+2.65%)
May 14, 2009 6.976 7.180 6.772 7.158 512,349 +0.18(+2.62%)
May 13, 2009 7.362 7.433 6.891 6.976 569,958 -0.56(-7.38%)
May 12, 2009 7.355 7.728 7.053 7.531 712,644 +0.27(+3.68%)
May 11, 2009 7.271 7.461 7.011 7.264 651,808 -0.15(-2.09%)
May 08, 2009 7.088 7.517 7.088 7.419 855,012 +0.48(+6.89%)
May 07, 2009 7.116 7.222 6.860 6.940 727,484 -0.05(-0.70%)
May 06, 2009 7.032 7.158 6.828 6.990 529,333 +0.02(+0.30%)
May 05, 2009 6.926 7.081 6.849 6.969 542,665 +0.01(+0.20%)
May 04, 2009 6.765 6.955 6.765 6.955 538,180 +0.46(+7.15%)
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.