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 )

1.705 -0.035 (-2.01%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 15, 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, 2004 10.84 10.88 10.74 10.74 88,880 -0.13(-1.23%)
Dec 30, 2004 10.85 10.88 10.83 10.88 143,915 +0.04(+0.39%)
Dec 29, 2004 10.79 10.88 10.79 10.84 78,926 +0.01(+0.06%)
Dec 28, 2004 10.67 10.83 10.67 10.83 196,533 +0.15(+1.45%)
Dec 27, 2004 10.88 10.88 10.60 10.67 154,439 -0.08(-0.78%)
Dec 23, 2004 10.69 10.76 10.64 10.76 70,535 +0.07(+0.66%)
Dec 22, 2004 10.63 10.78 10.63 10.69 142,493 +0.01(+0.07%)
Dec 21, 2004 10.79 10.89 10.60 10.68 288,116 -0.13(-1.24%)
Dec 20, 2004 10.63 10.81 10.54 10.81 246,022 +0.13(+1.25%)
Dec 17, 2004 10.55 10.68 10.55 10.68 257,114 +0.11(+1.00%)
Dec 16, 2004 10.65 10.70 10.49 10.58 180,037 -0.11(-0.99%)
Dec 15, 2004 10.56 10.72 10.56 10.68 259,816 +0.10(+0.93%)
Dec 14, 2004 10.55 10.58 10.44 10.58 138,796 +0.04(+0.33%)
Dec 13, 2004 10.55 10.55 10.36 10.55 177,477 +0.06(+0.54%)
Dec 10, 2004 10.34 10.55 10.32 10.49 159,416 +0.08(+0.74%)
Dec 09, 2004 10.48 10.48 10.25 10.41 400,319 -0.10(-0.94%)
Dec 08, 2004 10.41 10.55 10.41 10.51 308,025 +0.11(+1.01%)
Dec 07, 2004 10.55 10.57 10.41 10.41 325,517 -0.15(-1.40%)
Dec 06, 2004 10.56 10.60 10.41 10.55 297,644 -0.01(-0.13%)
Dec 03, 2004 10.37 10.58 10.37 10.57 294,515 +0.20(+1.90%)
Dec 02, 2004 10.44 10.44 10.23 10.37 219,429 -0.09(-0.87%)
Dec 01, 2004 10.15 10.47 10.13 10.46 471,566 +0.35(+3.48%)
Nov 30, 2004 10.18 10.23 10.02 10.11 161,123 -0.06(-0.55%)
Nov 29, 2004 10.12 10.25 9.922 10.17 247,017 +0.08(+0.84%)
Nov 26, 2004 10.02 10.11 9.999 10.08 79,779 +0.06(+0.63%)
Nov 24, 2004 10.01 10.02 9.922 10.02 76,935 +0.03(+0.28%)
Nov 23, 2004 10.04 10.09 9.795 9.992 205,350 -0.04(-0.35%)
Nov 22, 2004 9.887 10.08 9.809 10.03 430,041 +0.14(+1.42%)
Nov 19, 2004 9.676 9.922 9.563 9.887 346,422 +0.11(+1.08%)
Nov 18, 2004 9.880 9.880 9.732 9.781 143,631 -0.06(-0.64%)
Nov 17, 2004 9.831 10.01 9.760 9.845 380,125 +0.13(+1.30%)
Nov 16, 2004 9.704 9.774 9.669 9.718 352,679 -0.03(-0.29%)
Nov 15, 2004 9.795 9.795 9.634 9.746 300,772 -0.05(-0.50%)
Nov 12, 2004 9.760 9.795 9.599 9.795 221,988 +0.13(+1.38%)
Nov 11, 2004 9.584 9.662 9.486 9.662 203,359 +0.07(+0.73%)
Nov 10, 2004 9.493 9.662 9.458 9.591 276,739 +0.04(+0.44%)
Nov 09, 2004 9.458 9.591 9.416 9.549 348,839 +0.06(+0.59%)
Nov 08, 2004 9.437 9.634 9.402 9.493 405,012 -0.01(-0.15%)
Nov 05, 2004 9.493 9.549 9.310 9.507 400,603 +0.05(+0.52%)
Nov 04, 2004 9.282 9.479 9.141 9.458 145,622 +0.18(+1.89%)
Nov 03, 2004 9.141 9.352 9.057 9.282 538,404 +0.20(+2.25%)
Nov 02, 2004 9.043 9.120 8.930 9.078 327,223 +0.04(+0.47%)
Nov 01, 2004 8.720 9.050 8.614 9.036 439,853 +0.30(+3.38%)
Oct 29, 2004 8.487 8.741 8.487 8.741 551,914 +0.25(+2.98%)
Oct 28, 2004 8.277 8.516 8.199 8.487 383,965 +0.26(+3.16%)
Oct 27, 2004 8.136 8.431 8.108 8.227 597,848 +0.11(+1.39%)
Oct 26, 2004 8.136 8.136 7.981 8.115 286,978 -0.02(-0.26%)
Oct 25, 2004 8.016 8.136 8.016 8.136 244,884 +0.08(+1.05%)
Oct 22, 2004 8.312 8.340 8.016 8.052 268,775 -0.15(-1.89%)
Oct 21, 2004 8.030 8.298 8.023 8.206 201,795 +0.15(+1.92%)
Oct 20, 2004 7.974 8.080 7.974 8.052 420,228 +0.06(+0.70%)
Oct 19, 2004 8.143 8.227 7.981 7.995 390,364 -0.15(-1.81%)
Oct 18, 2004 8.298 8.298 7.988 8.143 359,505 -0.18(-2.11%)
Oct 15, 2004 8.333 8.403 8.270 8.319 170,509 -0.01(-0.17%)
Oct 14, 2004 8.438 8.495 8.333 8.333 110,070 -0.15(-1.82%)
Oct 13, 2004 8.705 8.705 8.431 8.487 216,016 -0.18(-2.03%)
Oct 12, 2004 8.649 8.691 8.586 8.663 171,504 +0.01(+0.16%)
Oct 11, 2004 8.720 8.727 8.614 8.649 76,366 -0.08(-0.89%)
Oct 08, 2004 8.720 8.783 8.635 8.727 484,080 -0.03(-0.32%)
Oct 07, 2004 8.846 8.860 8.748 8.755 287,547 -0.11(-1.19%)
Oct 06, 2004 8.755 8.881 8.741 8.860 310,727 +0.09(+1.04%)
Oct 05, 2004 8.769 8.811 8.656 8.769 288,258 -0.02(-0.24%)
Oct 04, 2004 8.825 8.825 8.614 8.790 389,369 -0.05(-0.56%)
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.