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 )

1.700 +0.020 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Nov 03, 2008 7.039 7.144 6.888 6.947 512,588 -0.30(-4.17%)
Oct 31, 2008 6.962 7.285 6.821 7.250 624,566 +0.26(+3.72%)
Oct 30, 2008 6.434 7.011 6.434 6.990 355,517 +0.57(+8.87%)
Oct 29, 2008 6.322 6.680 6.322 6.420 365,640 +0.09(+1.44%)
Oct 28, 2008 5.970 6.357 5.851 6.329 469,861 +0.51(+8.70%)
Oct 27, 2008 5.822 6.244 5.801 5.822 559,096 -0.06(-1.08%)
Oct 24, 2008 5.717 6.026 5.640 5.886 453,470 -0.24(-3.90%)
Oct 23, 2008 6.188 6.378 5.780 6.125 492,505 +0.01(+0.11%)
Oct 22, 2008 6.026 6.244 6.019 6.118 415,242 -0.05(-0.80%)
Oct 21, 2008 6.258 6.371 6.097 6.167 366,192 -0.15(-2.45%)
Oct 20, 2008 6.181 6.329 6.083 6.322 264,525 +0.23(+3.81%)
Oct 17, 2008 6.258 6.504 5.977 6.090 604,664 -0.39(-6.07%)
Oct 16, 2008 6.371 6.659 5.914 6.483 862,298 +0.18(+2.90%)
Oct 15, 2008 6.856 7.046 6.301 6.301 555,445 -0.77(-10.93%)
Oct 14, 2008 6.990 7.285 6.828 7.074 731,192 +0.32(+4.79%)
Oct 13, 2008 6.181 6.751 6.019 6.751 545,425 +0.87(+14.83%)
Oct 10, 2008 5.351 6.076 5.351 5.879 1,094,261 +0.17(+2.96%)
Oct 09, 2008 6.603 6.666 5.710 5.710 481,742 -0.89(-13.43%)
Oct 08, 2008 6.730 7.032 6.582 6.596 636,327 -0.27(-3.89%)
Oct 07, 2008 7.784 7.791 6.849 6.863 397,806 -0.81(-10.54%)
Oct 06, 2008 7.791 7.897 7.229 7.672 537,844 -0.38(-4.72%)
Oct 03, 2008 8.748 8.748 7.974 8.052 0 -0.58(-6.76%)
Oct 02, 2008 9.345 9.373 8.621 8.635 314,497 -0.78(-8.29%)
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.