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 (%)
Nov 28, 2003 8.438 8.445 8.410 8.424 48,493 +0.00(+0.00%)
Nov 26, 2003 8.445 8.452 8.382 8.424 158,705 -0.05(-0.58%)
Nov 25, 2003 8.438 8.480 8.417 8.473 261,523 +0.00(+0.00%)
Nov 24, 2003 8.495 8.523 8.424 8.473 336,894 +0.01(+0.17%)
Nov 21, 2003 8.438 8.459 8.347 8.459 270,055 +0.04(+0.50%)
Nov 20, 2003 8.628 8.649 8.375 8.417 149,035 -0.21(-2.44%)
Nov 19, 2003 8.720 8.755 8.516 8.628 99,830 -0.10(-1.13%)
Nov 18, 2003 8.776 8.909 8.727 8.727 126,850 -0.01(-0.08%)
Nov 17, 2003 8.684 8.755 8.684 8.734 128,415 -0.09(-1.04%)
Nov 14, 2003 8.804 8.888 8.804 8.825 187,858 +0.09(+1.05%)
Nov 13, 2003 8.832 8.874 8.698 8.734 86,463 -0.11(-1.19%)
Nov 12, 2003 8.720 8.839 8.663 8.839 143,915 +0.15(+1.70%)
Nov 11, 2003 8.811 8.846 8.649 8.691 102,390 -0.13(-1.44%)
Nov 10, 2003 9.001 9.001 8.846 8.818 189,422 -0.12(-1.34%)
Nov 07, 2003 9.071 9.092 8.930 8.938 147,186 -0.01(-0.16%)
Nov 06, 2003 8.916 9.015 8.832 8.952 137,232 +0.02(+0.24%)
Nov 05, 2003 8.930 9.043 8.930 8.930 85,894 +0.01(+0.16%)
Nov 04, 2003 8.930 9.001 8.930 8.916 221,539 +0.05(+0.56%)
Nov 03, 2003 8.825 8.874 8.762 8.867 203,124 -0.10(-1.10%)
Oct 31, 2003 8.818 8.966 8.762 8.966 115,189 +0.23(+2.57%)
Oct 30, 2003 8.755 8.804 8.727 8.741 183,165 +0.02(+0.24%)
Oct 29, 2003 8.579 8.748 8.551 8.720 123,579 +0.09(+1.06%)
Oct 28, 2003 8.389 8.628 8.389 8.628 153,586 +0.11(+1.24%)
Oct 27, 2003 8.614 8.670 8.410 8.523 245,595 -0.09(-1.06%)
Oct 24, 2003 8.628 8.663 8.424 8.614 227,108 -0.05(-0.57%)
Oct 23, 2003 8.895 8.895 8.544 8.663 338,600 -0.20(-2.22%)
Oct 22, 2003 9.156 9.156 8.853 8.860 260,243 -0.33(-3.60%)
Oct 21, 2003 9.106 9.345 9.106 9.191 242,893 -0.04(-0.46%)
Oct 20, 2003 9.092 9.324 9.085 9.233 368,322 +0.16(+1.78%)
Oct 17, 2003 9.113 9.113 8.895 9.071 144,484 +0.00(+0.00%)
Oct 16, 2003 9.022 9.099 8.966 9.071 72,811 +0.11(+1.18%)
Oct 15, 2003 8.952 9.057 8.825 8.966 186,009 +0.04(+0.39%)
Oct 14, 2003 8.874 8.945 8.727 8.930 109,785 -0.03(-0.31%)
Oct 13, 2003 8.790 8.987 8.769 8.959 142,920 +0.17(+1.92%)
Oct 10, 2003 8.881 8.881 8.734 8.790 159,558 -0.11(-1.19%)
Oct 09, 2003 8.790 8.895 8.762 8.895 176,766 +0.19(+2.18%)
Oct 08, 2003 8.649 8.748 8.642 8.705 164,962 +0.04(+0.41%)
Oct 07, 2003 8.523 8.523 8.523 8.670 148,608 +0.08(+0.90%)
Oct 06, 2003 8.649 8.691 8.544 8.593 88,738 -0.05(-0.57%)
Oct 03, 2003 8.607 8.762 8.586 8.642 141,782 +0.14(+1.65%)
Oct 02, 2003 8.368 8.523 8.368 8.502 176,766 +0.06(+0.75%)
Oct 01, 2003 8.361 8.551 8.361 8.438 361,069 +0.15(+1.87%)
Sep 30, 2003 8.495 8.509 8.284 8.284 350,830 -0.25(-2.89%)
Sep 29, 2003 8.495 8.544 8.284 8.530 220,993 +0.04(+0.41%)
Sep 26, 2003 8.586 8.635 8.326 8.495 202,932 -0.02(-0.25%)
Sep 25, 2003 8.790 8.874 8.516 8.516 99,688 -0.27(-3.12%)
Sep 24, 2003 9.001 9.008 8.797 8.790 154,439 -0.29(-3.18%)
Sep 23, 2003 8.938 9.078 8.860 9.078 155,577 +0.14(+1.57%)
Sep 22, 2003 9.071 9.106 8.930 8.938 107,225 -0.31(-3.35%)
Sep 19, 2003 9.233 9.282 9.141 9.247 298,070 +0.05(+0.54%)
Sep 18, 2003 9.141 9.282 9.113 9.198 469,006 -0.17(-1.80%)
Sep 17, 2003 9.352 9.479 9.282 9.366 87,743 -0.09(-0.97%)
Sep 16, 2003 9.345 9.458 9.331 9.458 158,563 +0.14(+1.51%)
Sep 15, 2003 9.317 9.423 9.275 9.317 154,581 +0.18(+1.92%)
Sep 12, 2003 9.071 9.317 9.029 9.141 144,200 -0.07(-0.76%)
Sep 11, 2003 8.966 9.423 8.966 9.212 159,132 +0.21(+2.34%)
Sep 10, 2003 9.106 9.148 9.001 9.001 143,062 -0.04(-0.39%)
Sep 09, 2003 9.359 9.359 9.036 9.036 80,206 -0.26(-2.80%)
Sep 08, 2003 9.106 9.345 9.106 9.296 158,563 +0.25(+2.80%)
Sep 05, 2003 9.247 9.388 9.001 9.043 116,042 -0.27(-2.87%)
Sep 04, 2003 9.458 9.458 9.198 9.310 133,676 -0.10(-1.05%)
Sep 03, 2003 9.669 9.774 9.198 9.409 231,232 -0.15(-1.62%)
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.