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 )

1.490 +0.010 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2010 7.335 7.370 7.192 7.342 1,962 +0.12(+1.68%)
Aug 30, 2010 7.456 7.456 7.206 7.220 628,084 -0.30(-3.98%)
Aug 27, 2010 7.520 7.534 7.277 7.520 402,185 +0.09(+1.25%)
Aug 26, 2010 7.534 7.634 7.356 7.427 1,415 -0.10(-1.33%)
Aug 25, 2010 7.413 7.627 7.333 7.527 1,401 +0.04(+0.48%)
Aug 24, 2010 7.599 7.656 7.492 7.492 5,696 -0.25(-3.23%)
Aug 23, 2010 8.141 8.184 7.720 7.741 358,862 -0.36(-4.41%)
Aug 20, 2010 8.041 8.127 7.920 8.098 282,512 +0.02(+0.27%)
Aug 19, 2010 8.312 8.348 7.977 8.077 4,895 -0.24(-2.92%)
Aug 18, 2010 8.526 8.526 8.284 8.319 22,066 -0.19(-2.26%)
Aug 17, 2010 8.383 8.658 8.362 8.512 3,379 +0.25(+3.02%)
Aug 16, 2010 8.234 8.512 8.198 8.262 415,991 -0.05(-0.60%)
Aug 13, 2010 8.312 8.398 8.241 8.312 216,276 -0.07(-0.85%)
Aug 12, 2010 8.319 8.519 8.291 8.383 324,128 -0.11(-1.34%)
Aug 11, 2010 8.483 8.612 8.405 8.498 6,136 -0.17(-1.98%)
Aug 10, 2010 8.526 8.801 8.319 8.669 2,616 +0.08(+0.91%)
Aug 09, 2010 8.348 8.612 8.348 8.590 227,164 +0.29(+3.53%)
Aug 06, 2010 8.298 8.341 8.077 8.298 257,526 -0.01(-0.09%)
Aug 05, 2010 8.333 8.440 8.212 8.305 192,211 -0.12(-1.44%)
Aug 04, 2010 8.498 8.583 8.362 8.426 315,949 -0.05(-0.59%)
Aug 03, 2010 8.298 9.026 8.241 8.476 372,381 +0.27(+3.30%)
Aug 02, 2010 8.241 8.391 8.034 8.205 497,876 +0.05(+0.61%)
Jul 30, 2010 8.155 8.455 8.148 8.155 459,679 -0.23(-2.72%)
Jul 29, 2010 8.455 8.576 8.341 8.383 245,095 -0.02(-0.25%)
Jul 28, 2010 8.405 8.676 8.369 8.405 2,273 -0.28(-3.20%)
Jul 27, 2010 8.804 8.840 8.583 8.683 198,888 -0.04(-0.49%)
Jul 26, 2010 8.512 8.747 8.439 8.726 307,358 +0.22(+2.60%)
Jul 23, 2010 8.141 8.583 8.134 8.505 253,068 +0.31(+3.74%)
Jul 22, 2010 7.912 8.241 7.912 8.198 292,655 +0.43(+5.51%)
Jul 21, 2010 8.341 8.341 7.763 7.770 329,266 -0.49(-5.88%)
Jul 20, 2010 7.984 8.262 7.920 8.255 324,444 +0.15(+1.85%)
Jul 19, 2010 7.998 8.162 7.927 8.105 384,257 +0.11(+1.43%)
Jul 16, 2010 7.991 8.155 7.927 7.991 452,192 -0.19(-2.35%)
Jul 15, 2010 8.055 8.212 7.948 8.184 384,907 +0.14(+1.77%)
Jul 14, 2010 8.069 8.134 7.948 8.041 196,096 -0.09(-1.14%)
Jul 13, 2010 8.134 8.169 7.748 8.134 5,558 +0.51(+6.74%)
Jul 12, 2010 7.713 7.820 7.527 7.620 119,409 -0.14(-1.84%)
Jul 09, 2010 7.763 7.770 7.591 7.763 182,230 +0.16(+2.16%)
Jul 08, 2010 7.599 7.634 7.434 7.599 1,688 +0.09(+1.24%)
Jul 07, 2010 7.449 7.549 7.377 7.506 440,947 +0.11(+1.45%)
Jul 06, 2010 7.399 7.877 7.349 7.399 2,842 -0.23(-2.99%)
Jul 02, 2010 7.627 7.756 7.470 7.627 244,807 -0.06(-0.74%)
Jul 01, 2010 7.663 7.720 7.299 7.684 470,328 +0.01(+0.09%)
Jun 30, 2010 7.677 8.024 7.613 7.677 8,595 -0.11(-1.45%)
Jun 29, 2010 7.882 7.882 7.677 7.790 420,876 -0.19(-2.39%)
Jun 25, 2010 7.981 8.087 7.677 7.981 559,142 +0.23(+2.92%)
Jun 24, 2010 7.755 8.109 7.741 7.755 361,613 -0.43(-5.27%)
Jun 23, 2010 8.229 8.271 8.045 8.186 256,729 -0.03(-0.34%)
Jun 22, 2010 8.215 8.547 8.201 8.215 1,649 -0.20(-2.35%)
Jun 21, 2010 8.484 8.569 8.328 8.413 412,560 +0.05(+0.59%)
Jun 18, 2010 8.363 8.498 8.300 8.363 459,863 +0.06(+0.68%)
Jun 17, 2010 8.307 8.406 8.172 8.307 240,990 -0.01(-0.09%)
Jun 16, 2010 8.370 8.420 8.243 8.314 345,802 -0.16(-1.84%)
Jun 15, 2010 8.470 8.491 8.017 8.470 2,866 +0.47(+5.93%)
Jun 14, 2010 8.130 8.236 7.974 7.995 448,585 -0.04(-0.44%)
Jun 11, 2010 7.804 8.123 7.797 8.031 301,611 +0.11(+1.43%)
Jun 10, 2010 7.918 7.925 7.670 7.918 2,662 +0.30(+4.00%)
Jun 09, 2010 7.762 7.827 7.514 7.613 641,603 -0.08(-1.01%)
Jun 08, 2010 7.677 7.797 7.543 7.691 785,129 +0.03(+0.37%)
Jun 07, 2010 7.656 7.868 7.635 7.663 844,885 +0.02(+0.28%)
Jun 04, 2010 7.642 7.819 7.585 7.642 782,075 -0.21(-2.61%)
Jun 03, 2010 7.847 7.974 7.670 7.847 685,712 +0.04(+0.45%)
Jun 02, 2010 7.811 7.833 7.528 7.811 519,933 +0.25(+3.37%)
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.