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:

Glatfelter (NY: GLT )

1.560 -0.060 (-3.70%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 8.529 8.588 8.196 8.451 745,421 -0.05(-0.58%)
May 27, 2022 8.402 8.559 8.363 8.500 180,925 +0.22(+2.60%)
May 26, 2022 8.470 8.676 8.274 8.284 474,747 -0.19(-2.20%)
May 25, 2022 8.147 8.510 8.078 8.470 330,703 +0.31(+3.85%)
May 24, 2022 7.902 8.245 7.764 8.157 424,993 +0.24(+2.97%)
May 23, 2022 7.764 8.059 7.382 7.921 689,391 +0.26(+3.46%)
May 20, 2022 7.951 8.117 7.568 7.657 356,873 -0.16(-2.01%)
May 19, 2022 7.559 7.863 7.304 7.814 575,254 +0.13(+1.66%)
May 18, 2022 7.823 7.921 7.549 7.686 436,102 -0.18(-2.24%)
May 17, 2022 7.764 7.941 7.666 7.863 251,352 +0.23(+2.95%)
May 16, 2022 8.117 8.117 7.588 7.637 266,986 -0.54(-6.59%)
May 13, 2022 7.814 8.284 7.451 8.176 626,277 +0.44(+5.70%)
May 12, 2022 7.657 7.980 7.480 7.735 408,934 +0.02(+0.25%)
May 11, 2022 7.559 7.903 7.500 7.715 525,775 +0.24(+3.15%)
May 10, 2022 8.019 8.024 7.441 7.480 733,988 -0.52(-6.50%)
May 09, 2022 8.568 8.617 7.814 8.000 740,601 -0.69(-7.90%)
May 06, 2022 8.598 9.049 8.510 8.686 426,979 +0.03(+0.34%)
May 05, 2022 9.157 9.157 8.549 8.657 642,733 -0.54(-5.86%)
May 04, 2022 9.108 9.304 8.529 9.196 665,009 -0.02(-0.21%)
May 03, 2022 10.92 10.93 8.764 9.215 965,064 -1.68(-15.39%)
May 02, 2022 10.87 10.97 10.66 10.89 277,633 +0.11(+1.00%)
Apr 29, 2022 11.10 11.12 10.72 10.78 202,150 -0.39(-3.51%)
Apr 28, 2022 11.16 11.26 10.92 11.18 174,878 +0.18(+1.60%)
Apr 27, 2022 11.10 11.19 10.87 11.00 244,969 -0.03(-0.27%)
Apr 26, 2022 11.32 11.38 11.00 11.03 175,526 -0.42(-3.68%)
Apr 25, 2022 11.78 11.87 11.38 11.45 198,377 -0.37(-3.15%)
Apr 22, 2022 12.28 12.28 11.78 11.82 220,836 -0.46(-3.75%)
Apr 21, 2022 12.23 12.55 12.22 12.28 255,255 +0.09(+0.72%)
Apr 20, 2022 12.19 12.41 12.15 12.20 240,534 +0.16(+1.30%)
Apr 19, 2022 11.87 12.25 11.81 12.04 348,383 +0.19(+1.57%)
Apr 18, 2022 11.74 12.10 11.61 11.85 466,686 +0.15(+1.26%)
Apr 14, 2022 11.48 11.73 11.46 11.71 328,053 +0.25(+2.23%)
Apr 13, 2022 11.20 11.56 11.20 11.45 226,228 +0.25(+2.28%)
Apr 12, 2022 11.08 11.49 10.98 11.20 314,430 +0.25(+2.24%)
Apr 11, 2022 10.78 11.26 10.78 10.95 338,291 +0.18(+1.64%)
Apr 08, 2022 11.32 11.32 10.77 10.77 209,408 -0.42(-3.77%)
Apr 07, 2022 11.34 11.44 10.92 11.20 260,849 -0.18(-1.55%)
Apr 06, 2022 11.49 11.49 11.16 11.37 483,381 -0.20(-1.70%)
Apr 05, 2022 12.08 12.19 11.55 11.57 234,787 -0.49(-4.07%)
Apr 04, 2022 12.10 12.26 11.94 12.06 299,284 -0.31(-2.54%)
Apr 01, 2022 12.26 12.47 12.10 12.37 249,096 +0.24(+1.94%)
Mar 31, 2022 12.43 12.51 12.09 12.14 270,906 -0.29(-2.37%)
Mar 30, 2022 12.82 12.82 12.42 12.43 204,222 -0.32(-2.51%)
Mar 29, 2022 13.09 13.36 12.74 12.75 221,015 -0.23(-1.79%)
Mar 28, 2022 13.02 13.09 12.73 12.98 238,019 -0.03(-0.22%)
Mar 25, 2022 12.94 13.29 12.87 13.01 187,019 +0.11(+0.83%)
Mar 24, 2022 12.88 12.97 12.71 12.91 207,466 +0.22(+1.76%)
Mar 23, 2022 12.34 12.81 12.25 12.68 202,457 +0.24(+1.95%)
Mar 22, 2022 12.55 12.73 12.42 12.44 240,713 -0.11(-0.85%)
Mar 21, 2022 12.68 13.31 12.50 12.55 322,202 +0.14(+1.09%)
Mar 18, 2022 12.62 12.62 12.08 12.41 1,574,727 -0.25(-1.99%)
Mar 17, 2022 12.61 12.78 12.28 12.66 309,070 +0.26(+2.11%)
Mar 16, 2022 12.30 12.51 12.26 12.40 330,206 +0.16(+1.35%)
Mar 15, 2022 12.75 12.78 12.15 12.24 252,464 -0.35(-2.77%)
Mar 14, 2022 12.27 12.64 12.04 12.59 302,088 +0.33(+2.69%)
Mar 11, 2022 12.68 12.76 12.23 12.26 211,632 -0.29(-2.32%)
Mar 10, 2022 12.46 12.77 12.39 12.55 294,358 -0.16(-1.22%)
Mar 09, 2022 12.70 12.91 12.65 12.70 210,155 +0.26(+2.10%)
Mar 08, 2022 12.52 12.80 12.31 12.44 255,251 +0.00(+0.00%)
Mar 07, 2022 13.04 13.23 12.40 12.44 364,951 -0.70(-5.31%)
Mar 04, 2022 13.13 13.41 13.05 13.14 235,004 -0.18(-1.38%)
Mar 03, 2022 13.06 13.35 13.00 13.32 210,506 +0.65(+5.13%)
Mar 02, 2022 12.64 12.85 12.44 12.67 174,969 +0.11(+0.85%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.