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 )

1.680 -0.050 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2009 4.445 4.445 4.208 4.222 369,081 -0.15(-3.41%)
Mar 30, 2009 4.520 4.533 4.256 4.371 298,667 -0.52(-10.65%)
Mar 26, 2009 4.716 4.939 4.574 4.892 402,160 +0.27(+5.86%)
Mar 25, 2009 4.554 4.770 4.323 4.621 301,203 +0.12(+2.71%)
Mar 24, 2009 4.675 4.750 4.479 4.499 313,790 -0.27(-5.67%)
Mar 23, 2009 4.499 4.770 4.472 4.770 349,202 +0.55(+12.98%)
Mar 20, 2009 4.208 4.283 4.093 4.222 493,626 +0.04(+0.97%)
Mar 19, 2009 4.107 4.276 4.053 4.181 297,600 +0.12(+3.00%)
Mar 18, 2009 3.694 4.107 3.586 4.060 452,387 +0.37(+9.89%)
Mar 17, 2009 3.410 3.694 3.363 3.694 396,487 +0.27(+7.91%)
Mar 16, 2009 3.613 3.762 3.397 3.424 485,757 -0.16(-4.35%)
Mar 13, 2009 3.505 3.606 3.451 3.579 0 +0.07(+2.12%)
Mar 12, 2009 3.275 3.505 3.141 3.505 420,620 +0.20(+6.15%)
Mar 11, 2009 3.363 3.410 3.261 3.302 318,130 -0.08(-2.40%)
Mar 10, 2009 3.234 3.403 3.180 3.383 268,290 +0.24(+7.76%)
Mar 09, 2009 3.214 3.241 3.092 3.139 259,001 -0.10(-3.13%)
Mar 06, 2009 3.363 3.451 3.119 3.241 0 -0.11(-3.23%)
Mar 05, 2009 3.539 3.627 3.342 3.349 140,489 -0.31(-8.50%)
Mar 04, 2009 3.721 3.796 3.512 3.660 366,836 -0.18(-4.75%)
Mar 02, 2009 4.120 4.188 3.823 3.843 340,180 -0.37(-8.68%)
Feb 27, 2009 4.290 4.398 4.188 4.208 0 -0.13(-2.96%)
Feb 26, 2009 4.310 4.479 4.269 4.337 341,799 +0.08(+1.91%)
Feb 25, 2009 4.554 4.635 4.236 4.256 347,625 -0.37(-7.91%)
Feb 24, 2009 4.276 4.655 4.256 4.621 367,559 +0.39(+9.28%)
Feb 23, 2009 4.351 4.391 4.229 4.229 433,510 -0.10(-2.34%)
Feb 20, 2009 4.344 4.459 4.208 4.330 0 -0.08(-1.84%)
Feb 19, 2009 4.513 4.716 4.398 4.411 367,847 -0.11(-2.40%)
Feb 18, 2009 4.533 4.608 4.384 4.520 422,599 +0.03(+0.60%)
Feb 17, 2009 4.729 4.750 4.466 4.493 733,019 -0.25(-5.28%)
Feb 13, 2009 4.932 5.041 4.716 4.743 517,630 -0.19(-3.84%)
Feb 12, 2009 5.460 5.575 4.614 4.932 807,067 -0.61(-10.99%)
Feb 11, 2009 5.602 5.690 5.460 5.541 317,261 -0.05(-0.97%)
Feb 10, 2009 5.853 5.941 5.535 5.595 469,629 -0.28(-4.83%)
Feb 09, 2009 5.826 5.907 5.744 5.880 326,760 +0.01(+0.23%)
Feb 06, 2009 5.778 5.927 5.717 5.866 413,609 +0.07(+1.17%)
Feb 05, 2009 5.805 5.947 5.690 5.798 386,367 -0.03(-0.58%)
Feb 04, 2009 5.961 6.008 5.778 5.832 230,953 -0.05(-0.81%)
Feb 03, 2009 5.974 5.974 5.758 5.880 330,417 -0.06(-1.03%)
Feb 02, 2009 5.785 5.988 5.710 5.941 484,037 +0.05(+0.80%)
Jan 30, 2009 6.313 6.319 5.866 5.893 0 -0.34(-5.43%)
Jan 29, 2009 6.543 6.549 6.198 6.231 487,800 -0.38(-5.73%)
Jan 28, 2009 6.346 6.631 6.346 6.610 382,452 +0.39(+6.20%)
Jan 27, 2009 5.995 6.292 5.947 6.225 308,292 +0.21(+3.49%)
Jan 26, 2009 5.900 6.130 5.812 6.015 261,787 +0.15(+2.54%)
Jan 23, 2009 5.697 6.008 5.595 5.866 340,794 +0.05(+0.81%)
Jan 22, 2009 5.771 6.008 5.663 5.819 375,384 -0.10(-1.71%)
Jan 21, 2009 5.812 5.934 5.717 5.920 420,318 +0.18(+3.18%)
Jan 20, 2009 6.157 6.231 5.724 5.738 454,118 -0.49(-7.93%)
Jan 16, 2009 6.245 6.387 6.042 6.231 533,975 +0.03(+0.44%)
Jan 15, 2009 5.886 6.259 5.717 6.204 507,133 +0.34(+5.77%)
Jan 14, 2009 6.042 6.042 5.785 5.866 443,058 -0.14(-2.25%)
Jan 13, 2009 5.900 6.089 5.866 6.001 485,798 +0.12(+1.95%)
Jan 12, 2009 5.920 6.008 5.819 5.886 248,894 -0.10(-1.69%)
Jan 09, 2009 6.259 6.292 5.961 5.988 379,674 -0.27(-4.32%)
Jan 08, 2009 6.238 6.279 6.137 6.259 316,216 +0.03(+0.43%)
Jan 07, 2009 6.367 6.455 6.103 6.231 517,974 -0.25(-3.86%)
Jan 06, 2009 6.394 6.509 6.360 6.482 490,108 +0.15(+2.35%)
Jan 05, 2009 6.500 6.561 6.253 6.333 476,007 -0.08(-1.25%)
Jan 02, 2009 6.239 6.460 6.152 6.413 0 +0.18(+2.90%)
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.