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, 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%)
Oct 01, 2008 9.472 9.627 9.261 9.416 196,411 -0.11(-1.11%)
Sep 30, 2008 9.402 9.535 9.148 9.521 272,542 +0.28(+3.04%)
Sep 29, 2008 9.648 9.817 9.240 9.240 242,145 -0.60(-6.14%)
Sep 26, 2008 9.845 9.992 9.711 9.845 0 -0.18(-1.82%)
Sep 25, 2008 10.17 10.22 10.02 10.03 244,674 -0.04(-0.42%)
Sep 24, 2008 10.44 10.48 10.06 10.07 292,261 -0.21(-2.05%)
Sep 23, 2008 10.37 10.75 10.28 10.28 363,049 -0.22(-2.14%)
Sep 22, 2008 10.75 10.84 10.48 10.51 450,341 -0.22(-2.03%)
Sep 19, 2008 10.19 10.98 10.19 10.72 0 +0.91(+9.32%)
Sep 18, 2008 9.809 9.880 9.022 9.809 561,677 +0.23(+2.42%)
Sep 17, 2008 10.32 10.32 9.577 9.577 332,098 -0.90(-8.59%)
Sep 16, 2008 9.845 10.48 9.845 10.48 390,431 +0.41(+4.05%)
Sep 15, 2008 10.19 10.51 10.03 10.07 207,028 -0.46(-4.41%)
Sep 12, 2008 10.44 10.55 10.23 10.53 250,348 +0.09(+0.88%)
Sep 11, 2008 10.17 10.46 10.08 10.44 198,898 +0.14(+1.36%)
Sep 10, 2008 10.10 10.40 10.10 10.30 185,684 +0.30(+3.02%)
Sep 09, 2008 10.11 10.31 9.985 9.999 405,262 -0.12(-1.18%)
Sep 08, 2008 10.24 10.24 9.985 10.12 212,841 +0.23(+2.35%)
Sep 05, 2008 9.831 9.978 9.591 9.887 0 +0.05(+0.50%)
Sep 04, 2008 9.978 10.02 9.781 9.838 333,772 -0.16(-1.62%)
Sep 03, 2008 9.922 10.20 9.880 9.999 667,724 +0.04(+0.35%)
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.