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 )

1.580 -0.050 (-3.07%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 13, 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, 2009 8.727 8.544 8.544 8.544 108,647 -0.21(-2.41%)
Dec 30, 2009 8.741 8.797 8.642 8.755 163,139 +0.00(+0.00%)
Dec 29, 2009 8.846 8.846 8.720 8.755 137,323 -0.05(-0.56%)
Dec 28, 2009 8.790 8.818 8.698 8.804 180,418 +0.07(+0.81%)
Dec 24, 2009 8.804 8.804 8.720 8.734 56,646 -0.02(-0.24%)
Dec 23, 2009 8.607 8.790 8.502 8.755 254,962 +0.23(+2.64%)
Dec 22, 2009 8.537 8.607 8.452 8.530 251,325 +0.04(+0.41%)
Dec 21, 2009 8.431 8.635 8.368 8.495 279,094 +0.14(+1.68%)
Dec 18, 2009 8.495 8.586 8.312 8.354 1,263,254 -0.13(-1.57%)
Dec 17, 2009 8.544 8.649 8.403 8.487 370,311 -0.06(-0.66%)
Dec 16, 2009 8.558 8.642 8.498 8.544 242,221 +0.10(+1.17%)
Dec 15, 2009 8.656 8.691 8.417 8.445 368,426 -0.24(-2.75%)
Dec 14, 2009 8.670 8.741 8.635 8.684 183,536 +0.08(+0.98%)
Dec 11, 2009 8.516 8.614 8.410 8.600 149,251 +0.12(+1.41%)
Dec 10, 2009 8.551 8.614 8.431 8.480 241,849 -0.04(-0.50%)
Dec 09, 2009 8.544 8.579 8.417 8.523 376,294 +0.01(+0.17%)
Dec 08, 2009 8.403 8.734 8.333 8.509 496,051 +0.07(+0.83%)
Dec 07, 2009 8.333 8.670 8.319 8.438 450,866 +0.14(+1.69%)
Dec 04, 2009 8.059 8.326 7.974 8.298 498,918 +0.47(+6.02%)
Dec 03, 2009 7.770 8.073 7.770 7.826 385,883 +0.08(+1.00%)
Dec 02, 2009 7.777 7.841 7.679 7.749 317,623 +0.00(+0.00%)
Dec 01, 2009 7.841 7.932 7.707 7.749 399,073 -0.07(-0.90%)
Nov 30, 2009 7.320 7.869 7.222 7.819 717,105 +0.70(+9.77%)
Nov 27, 2009 7.109 7.278 7.039 7.123 190,879 -0.27(-3.71%)
Nov 25, 2009 7.426 7.531 7.371 7.398 152,933 -0.01(-0.19%)
Nov 24, 2009 7.630 7.644 7.278 7.412 225,108 -0.25(-3.21%)
Nov 23, 2009 7.665 7.735 7.594 7.658 237,728 +0.06(+0.83%)
Nov 20, 2009 7.552 7.693 7.538 7.594 161,009 -0.04(-0.46%)
Nov 19, 2009 7.665 7.686 7.433 7.630 172,883 -0.11(-1.45%)
Nov 18, 2009 7.812 7.848 7.573 7.742 219,535 -0.11(-1.34%)
Nov 17, 2009 7.869 7.897 7.721 7.848 197,473 -0.04(-0.45%)
Nov 16, 2009 7.770 7.946 7.728 7.883 247,084 +0.20(+2.56%)
Nov 13, 2009 7.791 7.819 7.510 7.686 240,710 -0.15(-1.89%)
Nov 12, 2009 8.122 8.178 7.791 7.834 188,946 -0.28(-3.47%)
Nov 11, 2009 8.262 8.333 7.988 8.115 182,339 -0.04(-0.52%)
Nov 10, 2009 8.277 8.319 7.946 8.157 257,336 -0.21(-2.52%)
Nov 09, 2009 8.185 8.389 8.185 8.368 242,932 +0.21(+2.59%)
Nov 06, 2009 8.143 8.284 7.988 8.157 254,560 -0.11(-1.28%)
Nov 05, 2009 8.016 8.291 7.848 8.262 361,844 +0.34(+4.35%)
Nov 04, 2009 7.995 8.143 7.848 7.918 434,000 +0.01(+0.09%)
Nov 03, 2009 7.601 7.939 7.398 7.911 548,869 +0.56(+7.66%)
Nov 02, 2009 7.461 7.609 7.222 7.348 376,469 -0.08(-1.14%)
Oct 30, 2009 7.700 7.798 7.299 7.433 645,440 -0.34(-4.34%)
Oct 29, 2009 7.630 7.791 7.461 7.770 345,079 +0.25(+3.27%)
Oct 28, 2009 7.594 7.700 7.391 7.524 690,420 -0.12(-1.56%)
Oct 27, 2009 7.679 7.798 7.496 7.644 494,666 +0.01(+0.18%)
Oct 26, 2009 7.658 7.763 7.320 7.630 409,678 -0.04(-0.55%)
Oct 23, 2009 7.609 7.714 7.566 7.672 401,425 -0.13(-1.71%)
Oct 22, 2009 7.447 7.883 7.117 7.805 319,278 +0.36(+4.82%)
Oct 21, 2009 7.700 7.974 7.419 7.447 325,834 -0.26(-3.38%)
Oct 20, 2009 7.728 7.770 7.601 7.707 363,973 -0.37(-4.53%)
Oct 19, 2009 8.087 8.150 7.995 8.073 187,211 +0.06(+0.70%)
Oct 16, 2009 8.248 8.248 7.953 8.016 174,547 -0.27(-3.31%)
Oct 15, 2009 8.255 8.333 8.087 8.291 152,705 -0.01(-0.08%)
Oct 14, 2009 8.255 8.319 8.185 8.298 147,215 +0.16(+1.99%)
Oct 13, 2009 8.185 8.185 7.967 8.136 100,891 -0.04(-0.43%)
Oct 12, 2009 8.354 8.424 8.094 8.171 107,277 -0.13(-1.61%)
Oct 09, 2009 8.052 8.305 8.030 8.305 162,078 +0.27(+3.42%)
Oct 08, 2009 8.178 8.277 8.009 8.030 327,257 -0.11(-1.30%)
Oct 07, 2009 8.143 8.213 8.037 8.136 126,372 -0.02(-0.26%)
Oct 06, 2009 8.248 8.298 8.009 8.157 128,439 +0.01(+0.09%)
Oct 05, 2009 8.030 8.213 7.876 8.150 218,497 +0.12(+1.49%)
Oct 02, 2009 7.862 8.122 7.862 8.030 367,227 +0.06(+0.71%)
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.