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 )

1.630 -0.100 (-5.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2011 8.681 8.862 8.609 8.710 449,896 +0.05(+0.59%)
Jan 28, 2011 8.703 8.710 8.493 8.659 510,051 -0.06(-0.66%)
Jan 27, 2011 8.703 8.761 8.667 8.717 771,864 +0.01(+0.17%)
Jan 26, 2011 8.565 8.804 8.507 8.703 481,102 +0.15(+1.78%)
Jan 25, 2011 8.573 8.616 8.515 8.551 418,471 -0.07(-0.84%)
Jan 24, 2011 8.558 8.703 8.558 8.623 170,854 +0.11(+1.28%)
Jan 21, 2011 8.638 8.659 8.500 8.515 249,651 -0.07(-0.76%)
Jan 20, 2011 8.507 8.645 8.457 8.580 282,129 +0.02(+0.25%)
Jan 19, 2011 8.710 8.754 8.558 8.558 292,192 -0.17(-1.99%)
Jan 18, 2011 8.754 8.797 8.674 8.732 169,066 -0.01(-0.08%)
Jan 14, 2011 8.775 8.840 8.688 8.739 311,554 -0.03(-0.33%)
Jan 13, 2011 8.869 8.898 8.739 8.768 186,711 -0.11(-1.22%)
Jan 12, 2011 8.971 8.978 8.862 8.877 214,114 +0.01(+0.08%)
Jan 11, 2011 8.811 8.971 8.811 8.869 227,504 +0.09(+1.07%)
Jan 10, 2011 8.710 8.855 8.630 8.775 265,021 +0.04(+0.41%)
Jan 07, 2011 8.906 8.971 8.645 8.739 438,203 -0.16(-1.79%)
Jan 06, 2011 9.166 9.174 8.833 8.898 390,805 -0.25(-2.69%)
Jan 05, 2011 8.964 9.174 8.956 9.145 266,304 +0.20(+2.18%)
Jan 04, 2011 9.071 9.122 8.827 8.949 315,225 -0.15(-1.66%)
Jan 03, 2011 8.899 9.122 8.899 9.100 325,806 +0.28(+3.18%)
Dec 31, 2010 8.712 8.870 8.712 8.820 247,780 +0.09(+1.07%)
Dec 30, 2010 8.769 8.812 8.726 8.726 201,904 -0.04(-0.49%)
Dec 29, 2010 8.812 8.848 8.719 8.769 222,213 -0.03(-0.33%)
Dec 28, 2010 8.920 8.927 8.733 8.798 540,146 -0.14(-1.53%)
Dec 27, 2010 8.913 8.999 8.877 8.935 387,549 -0.01(-0.08%)
Dec 23, 2010 8.963 8.992 8.935 8.942 177,216 +0.00(+0.00%)
Dec 22, 2010 8.985 9.035 8.920 8.942 214,354 -0.04(-0.40%)
Dec 21, 2010 9.028 9.064 8.949 8.978 341,408 -0.03(-0.32%)
Dec 20, 2010 8.935 9.086 8.935 9.007 282,767 +0.09(+0.97%)
Dec 17, 2010 8.985 9.057 8.913 8.920 462,324 -0.10(-1.12%)
Dec 16, 2010 9.071 9.114 8.877 9.021 370,021 -0.01(-0.16%)
Dec 15, 2010 9.078 9.158 9.028 9.035 378,251 -0.08(-0.87%)
Dec 14, 2010 9.323 9.352 9.100 9.114 312,328 -0.21(-2.24%)
Dec 13, 2010 9.531 9.538 9.323 9.323 218,849 -0.21(-2.19%)
Dec 10, 2010 9.409 9.610 9.337 9.531 196,675 +0.06(+0.61%)
Dec 09, 2010 9.524 9.546 9.452 9.474 166,949 +0.06(+0.69%)
Dec 08, 2010 9.474 9.503 9.373 9.409 134,251 -0.03(-0.30%)
Dec 07, 2010 9.359 9.488 9.323 9.438 190,714 +0.21(+2.26%)
Dec 06, 2010 9.287 9.287 9.172 9.229 204,989 -0.06(-0.62%)
Dec 03, 2010 9.280 9.319 9.165 9.287 199,801 -0.09(-0.92%)
Dec 02, 2010 9.301 9.402 9.172 9.373 264,985 +0.10(+1.09%)
Dec 01, 2010 9.186 9.344 9.007 9.273 399,385 +0.33(+3.70%)
Nov 30, 2010 8.985 9.028 8.848 8.942 302,743 -0.22(-2.35%)
Nov 29, 2010 9.222 9.222 8.956 9.158 167,636 -0.12(-1.32%)
Nov 26, 2010 9.301 9.409 9.258 9.280 48,795 -0.08(-0.84%)
Nov 24, 2010 9.186 9.359 9.359 9.359 177,667 +0.27(+3.01%)
Nov 23, 2010 9.150 9.193 9.014 9.086 202,160 -0.18(-1.94%)
Nov 22, 2010 9.237 9.316 9.100 9.265 191,212 +0.01(+0.16%)
Nov 19, 2010 9.179 9.323 9.035 9.251 283,906 +0.04(+0.39%)
Nov 18, 2010 9.251 9.373 9.172 9.215 274,199 +0.12(+1.34%)
Nov 17, 2010 9.057 9.143 8.985 9.093 145,997 +0.07(+0.80%)
Nov 16, 2010 9.007 9.064 8.899 9.021 275,807 -0.04(-0.48%)
Nov 15, 2010 9.114 9.158 8.971 9.064 178,709 +0.00(+0.00%)
Nov 12, 2010 9.021 9.143 8.971 9.064 264,765 -0.06(-0.71%)
Nov 11, 2010 8.834 9.165 8.834 9.129 229,521 +0.16(+1.76%)
Nov 10, 2010 8.920 8.985 8.769 8.971 164,786 +0.09(+0.97%)
Nov 09, 2010 9.078 9.143 8.812 8.884 162,868 -0.18(-1.98%)
Nov 08, 2010 8.999 9.150 8.935 9.064 208,667 +0.02(+0.24%)
Nov 05, 2010 8.927 9.064 8.927 9.042 282,760 +0.12(+1.37%)
Nov 04, 2010 8.942 9.021 8.848 8.920 526,056 +0.06(+0.73%)
Nov 03, 2010 8.906 8.985 8.676 8.856 141,561 -0.06(-0.65%)
Nov 02, 2010 9.057 9.114 8.798 8.913 270,275 +0.01(+0.16%)
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.