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, 2024 1.630 1.650 1.430 1.450 168,645 -0.16(-9.94%)
Jan 30, 2024 1.600 1.650 1.590 1.610 102,843 -0.03(-1.83%)
Jan 29, 2024 1.640 1.665 1.570 1.640 261,666 +0.03(+1.86%)
Jan 26, 2024 1.600 1.660 1.570 1.610 193,774 +0.03(+1.90%)
Jan 25, 2024 1.600 1.630 1.510 1.580 105,107 +0.02(+1.28%)
Jan 24, 2024 1.580 1.629 1.500 1.560 763,681 +0.04(+2.63%)
Jan 23, 2024 1.540 1.565 1.490 1.520 157,171 +0.01(+0.66%)
Jan 22, 2024 1.350 1.535 1.340 1.510 207,522 +0.15(+11.03%)
Jan 19, 2024 1.390 1.390 1.320 1.360 131,535 -0.01(-0.73%)
Jan 18, 2024 1.380 1.405 1.340 1.370 127,480 -0.02(-1.44%)
Jan 17, 2024 1.360 1.400 1.350 1.390 163,753 +0.05(+3.73%)
Jan 16, 2024 1.350 1.400 1.330 1.340 184,993 -0.01(-0.74%)
Jan 12, 2024 1.480 1.510 1.350 1.350 220,381 -0.08(-5.59%)
Jan 11, 2024 1.500 1.530 1.370 1.430 239,827 -0.09(-5.92%)
Jan 10, 2024 1.610 1.640 1.500 1.520 185,378 -0.09(-5.59%)
Jan 09, 2024 1.700 1.700 1.590 1.610 265,296 -0.10(-5.85%)
Jan 08, 2024 1.650 1.740 1.645 1.710 113,470 +0.04(+2.40%)
Jan 05, 2024 1.660 1.770 1.650 1.670 187,549 -0.03(-1.76%)
Jan 04, 2024 1.680 1.730 1.670 1.700 131,735 +0.03(+1.80%)
Jan 03, 2024 1.740 1.785 1.660 1.670 207,472 -0.12(-6.70%)
Jan 02, 2024 1.940 1.970 1.790 1.790 288,022 -0.15(-7.73%)
Dec 29, 2023 1.940 2.050 1.880 1.940 275,458 -0.04(-2.02%)
Dec 28, 2023 1.960 2.180 1.950 1.980 637,086 +0.01(+0.51%)
Dec 27, 2023 1.940 2.030 1.930 1.970 280,972 +0.01(+0.51%)
Dec 26, 2023 1.880 2.060 1.860 1.960 397,783 +0.09(+4.81%)
Dec 22, 2023 1.790 1.900 1.770 1.870 328,395 +0.11(+6.25%)
Dec 21, 2023 1.670 1.770 1.660 1.760 261,457 +0.07(+4.14%)
Dec 20, 2023 1.650 1.850 1.600 1.690 573,328 +0.06(+3.68%)
Dec 19, 2023 1.580 1.670 1.574 1.630 196,913 +0.05(+3.16%)
Dec 18, 2023 1.610 1.630 1.560 1.580 175,752 -0.03(-1.86%)
Dec 15, 2023 1.650 1.650 1.540 1.610 1,352,987 -0.01(-0.62%)
Dec 14, 2023 1.500 1.680 1.500 1.620 331,304 +0.14(+9.46%)
Dec 13, 2023 1.350 1.500 1.300 1.480 325,366 +0.11(+8.03%)
Dec 12, 2023 1.440 1.440 1.360 1.370 155,914 -0.07(-4.86%)
Dec 11, 2023 1.480 1.500 1.430 1.440 150,509 -0.02(-1.37%)
Dec 08, 2023 1.480 1.540 1.450 1.460 151,050 -0.02(-1.35%)
Dec 07, 2023 1.500 1.520 1.450 1.480 156,314 +0.01(+0.68%)
Dec 06, 2023 1.510 1.530 1.440 1.470 187,898 +0.01(+0.68%)
Dec 05, 2023 1.590 1.610 1.460 1.460 141,717 -0.10(-6.41%)
Dec 04, 2023 1.540 1.670 1.540 1.560 289,592 -0.02(-1.27%)
Dec 01, 2023 1.470 1.650 1.460 1.580 330,693 +0.11(+7.48%)
Nov 30, 2023 1.430 1.500 1.400 1.470 171,243 +0.05(+3.52%)
Nov 29, 2023 1.320 1.480 1.320 1.420 374,274 +0.10(+7.58%)
Nov 28, 2023 1.370 1.375 1.320 1.320 218,095 -0.05(-3.65%)
Nov 27, 2023 1.450 1.470 1.355 1.370 493,653 -0.10(-6.80%)
Nov 24, 2023 1.480 1.510 1.460 1.470 52,658 -0.02(-1.34%)
Nov 22, 2023 1.450 1.500 1.390 1.490 366,996 +0.05(+3.47%)
Nov 21, 2023 1.480 1.510 1.440 1.440 176,748 -0.07(-4.64%)
Nov 20, 2023 1.480 1.570 1.477 1.510 123,907 +0.02(+1.34%)
Nov 17, 2023 1.530 1.530 1.450 1.490 207,343 -0.02(-1.32%)
Nov 16, 2023 1.560 1.560 1.480 1.510 96,546 -0.02(-1.31%)
Nov 15, 2023 1.450 1.580 1.450 1.530 214,631 +0.04(+2.68%)
Nov 14, 2023 1.440 1.545 1.430 1.490 425,696 +0.12(+8.76%)
Nov 13, 2023 1.420 1.420 1.370 1.370 95,918 -0.05(-3.52%)
Nov 10, 2023 1.380 1.450 1.370 1.420 236,634 +0.01(+0.71%)
Nov 09, 2023 1.450 1.470 1.390 1.410 186,198 -0.06(-4.08%)
Nov 08, 2023 1.500 1.500 1.420 1.470 248,382 -0.05(-3.29%)
Nov 07, 2023 1.590 1.600 1.520 1.520 202,910 -0.09(-5.59%)
Nov 06, 2023 1.690 1.720 1.610 1.610 192,532 -0.06(-3.59%)
Nov 03, 2023 1.600 1.730 1.600 1.670 329,796 +0.10(+6.37%)
Nov 02, 2023 1.490 1.660 1.435 1.570 437,012 -0.06(-3.68%)
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.