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 -0.050 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2008 9.978 10.02 9.745 9.765 0 -0.22(-2.20%)
Aug 28, 2008 9.652 10.04 9.632 9.985 482,505 +0.23(+2.39%)
Aug 27, 2008 9.652 9.985 9.612 9.752 376,084 +0.08(+0.83%)
Aug 26, 2008 9.639 9.679 9.452 9.672 253,610 +0.04(+0.41%)
Aug 25, 2008 9.878 9.878 9.525 9.632 298,477 -0.28(-2.82%)
Aug 22, 2008 9.905 10.03 9.818 9.912 0 +0.07(+0.74%)
Aug 21, 2008 10.00 10.10 9.825 9.838 214,173 -0.20(-1.99%)
Aug 20, 2008 10.00 10.15 9.865 10.04 221,901 +0.12(+1.21%)
Aug 19, 2008 10.10 10.14 9.885 9.918 154,908 -0.22(-2.17%)
Aug 18, 2008 10.28 10.39 10.05 10.14 340,361 -0.09(-0.91%)
Aug 15, 2008 10.40 10.42 10.11 10.23 0 -0.09(-0.90%)
Aug 14, 2008 10.28 10.38 10.21 10.32 213,903 -0.01(-0.06%)
Aug 13, 2008 10.22 10.38 10.07 10.33 315,872 +0.13(+1.31%)
Aug 12, 2008 10.03 10.24 10.03 10.20 314,035 +0.12(+1.19%)
Aug 11, 2008 9.858 10.08 9.719 10.08 330,180 +0.20(+2.02%)
Aug 08, 2008 9.512 9.912 9.439 9.878 307,404 +0.28(+2.91%)
Aug 07, 2008 9.878 9.925 9.579 9.599 348,594 -0.41(-4.06%)
Aug 06, 2008 10.48 10.49 9.985 10.00 422,592 -0.39(-3.72%)
Aug 05, 2008 9.559 10.40 9.286 10.39 791,349 +0.83(+8.70%)
Aug 04, 2008 9.918 9.918 9.539 9.559 388,124 -0.30(-3.04%)
Aug 01, 2008 9.772 9.932 9.619 9.858 206,749 +0.13(+1.30%)
Jul 31, 2008 9.705 9.872 9.599 9.732 329,352 -0.08(-0.81%)
Jul 30, 2008 9.712 9.898 9.672 9.812 289,005 +0.13(+1.31%)
Jul 29, 2008 9.685 9.765 9.332 9.685 282,486 +0.39(+4.15%)
Jul 28, 2008 9.399 9.439 9.239 9.299 206,551 -0.05(-0.50%)
Jul 25, 2008 9.379 9.452 9.286 9.346 423,134 +0.04(+0.43%)
Jul 24, 2008 9.352 9.432 9.273 9.306 380,059 -0.05(-0.57%)
Jul 23, 2008 9.312 9.499 9.266 9.359 446,119 +0.05(+0.57%)
Jul 22, 2008 8.933 9.339 8.900 9.306 427,438 +0.35(+3.86%)
Jul 21, 2008 8.767 8.966 8.713 8.960 328,828 +0.25(+2.83%)
Jul 18, 2008 8.773 8.893 8.594 8.713 249,931 -0.01(-0.08%)
Jul 17, 2008 8.587 8.720 8.540 8.720 365,690 +0.15(+1.71%)
Jul 16, 2008 8.527 8.620 8.434 8.574 448,562 +0.11(+1.34%)
Jul 15, 2008 8.527 8.633 8.434 8.460 366,050 -0.11(-1.24%)
Jul 14, 2008 8.653 8.693 8.520 8.567 559,798 +0.01(+0.16%)
Jul 11, 2008 8.447 8.667 8.354 8.554 348,415 +0.03(+0.39%)
Jul 10, 2008 8.454 8.600 8.381 8.520 333,610 +0.04(+0.47%)
Jul 09, 2008 8.787 8.873 8.454 8.480 357,744 -0.29(-3.26%)
Jul 08, 2008 8.487 8.767 8.414 8.767 421,360 +0.29(+3.46%)
Jul 07, 2008 8.460 8.647 8.327 8.474 375,966 +0.07(+0.87%)
Jul 04, 2008 8.540 8.600 8.381 8.401 181,692 +0.00(+0.00%)
Jul 03, 2008 8.540 8.600 8.381 8.401 181,692 -0.10(-1.17%)
Jul 02, 2008 9.033 9.086 8.474 8.500 494,501 -0.57(-6.31%)
Jul 01, 2008 8.993 9.179 8.827 9.073 447,048 +0.08(+0.89%)
Jun 30, 2008 9.053 9.166 8.993 8.993 395,507 -0.07(-0.81%)
Jun 27, 2008 9.119 9.179 9.033 9.066 829,301 -0.05(-0.58%)
Jun 26, 2008 9.106 9.273 9.033 9.119 502,271 -0.01(-0.07%)
Jun 25, 2008 9.206 9.352 9.086 9.126 661,787 -0.04(-0.44%)
Jun 24, 2008 9.213 9.279 9.113 9.166 427,668 -0.09(-0.94%)
Jun 23, 2008 9.386 9.452 9.253 9.253 293,826 -0.17(-1.77%)
Jun 20, 2008 9.592 9.599 9.352 9.419 548,550 -0.20(-2.08%)
Jun 19, 2008 9.639 9.745 9.539 9.619 241,452 -0.03(-0.28%)
Jun 18, 2008 9.685 9.805 9.572 9.645 452,135 -0.07(-0.69%)
Jun 17, 2008 9.945 9.945 9.659 9.712 379,274 -0.22(-2.21%)
Jun 16, 2008 9.932 9.945 9.798 9.932 389,916 -0.02(-0.20%)
Jun 13, 2008 10.03 10.08 9.905 9.951 431,221 -0.01(-0.07%)
Jun 12, 2008 10.00 10.19 9.892 9.958 230,060 +0.04(+0.40%)
Jun 11, 2008 10.08 10.16 9.905 9.918 345,457 -0.24(-2.36%)
Jun 10, 2008 10.05 10.21 9.991 10.16 345,107 -0.02(-0.20%)
Jun 09, 2008 10.29 10.38 10.06 10.18 314,218 -0.11(-1.04%)
Jun 06, 2008 10.40 10.48 10.25 10.28 361,010 -0.21(-1.97%)
Jun 05, 2008 10.34 10.49 10.32 10.49 421,202 +0.17(+1.68%)
Jun 04, 2008 10.01 10.35 10.01 10.32 385,822 +0.25(+2.45%)
Jun 03, 2008 9.932 10.08 9.858 10.07 815,989 +0.17(+1.75%)
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.