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 )

1.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2023 3.070 3.070 2.945 3.020 221,097 -0.01(-0.33%)
Jun 29, 2023 3.060 3.130 3.025 3.030 256,396 -0.02(-0.66%)
Jun 28, 2023 3.080 3.080 2.970 3.050 159,775 -0.03(-0.97%)
Jun 27, 2023 3.110 3.111 2.990 3.080 239,018 -0.02(-0.65%)
Jun 26, 2023 2.950 3.120 2.950 3.100 239,403 +0.09(+2.99%)
Jun 23, 2023 2.870 3.021 2.870 3.010 831,270 +0.09(+3.08%)
Jun 22, 2023 2.980 2.980 2.840 2.920 359,077 -0.08(-2.67%)
Jun 21, 2023 2.920 3.080 2.910 3.000 256,445 +0.04(+1.35%)
Jun 20, 2023 2.970 3.010 2.881 2.960 272,370 -0.05(-1.66%)
Jun 16, 2023 3.070 3.070 2.915 3.010 483,640 +0.00(+0.00%)
Jun 15, 2023 3.010 3.020 2.930 3.010 384,469 -0.03(-0.99%)
Jun 14, 2023 3.230 3.300 3.010 3.040 270,313 -0.11(-3.49%)
Jun 13, 2023 3.190 3.260 3.130 3.150 257,934 -0.03(-0.94%)
Jun 12, 2023 3.210 3.400 3.160 3.180 317,373 +0.02(+0.63%)
Jun 09, 2023 3.290 3.300 3.155 3.160 251,376 -0.16(-4.82%)
Jun 08, 2023 3.580 3.580 3.295 3.320 233,311 -0.26(-7.26%)
Jun 07, 2023 3.470 3.620 3.440 3.580 312,964 +0.15(+4.37%)
Jun 06, 2023 3.310 3.535 3.310 3.430 258,037 +0.11(+3.31%)
Jun 05, 2023 3.270 3.359 3.210 3.320 213,949 +0.10(+3.11%)
Jun 02, 2023 2.910 3.240 2.910 3.220 451,404 +0.42(+15.00%)
Jun 01, 2023 2.870 2.905 2.760 2.800 665,206 -0.07(-2.44%)
May 31, 2023 3.110 3.130 2.840 2.870 464,946 -0.21(-6.82%)
May 30, 2023 3.120 3.191 3.050 3.080 386,602 -0.04(-1.28%)
May 26, 2023 3.210 3.210 3.060 3.120 283,837 -0.10(-3.11%)
May 25, 2023 3.490 3.515 3.160 3.220 328,522 -0.31(-8.78%)
May 24, 2023 3.760 3.760 3.510 3.530 318,968 -0.24(-6.37%)
May 23, 2023 3.630 3.820 3.630 3.770 230,793 +0.07(+1.89%)
May 22, 2023 3.530 3.720 3.520 3.700 221,628 +0.19(+5.41%)
May 19, 2023 3.670 3.685 3.500 3.510 192,274 -0.11(-3.04%)
May 18, 2023 3.520 3.655 3.485 3.620 353,569 +0.08(+2.26%)
May 17, 2023 3.360 3.555 3.360 3.540 264,043 +0.17(+5.04%)
May 16, 2023 3.520 3.530 3.370 3.370 238,542 -0.17(-4.80%)
May 15, 2023 3.670 3.730 3.520 3.540 406,175 -0.10(-2.75%)
May 12, 2023 3.810 3.820 3.630 3.640 246,196 -0.15(-3.96%)
May 11, 2023 3.700 3.880 3.615 3.790 491,873 +0.07(+1.88%)
May 10, 2023 3.550 3.800 3.510 3.720 497,568 +0.24(+6.90%)
May 09, 2023 3.540 3.540 3.475 3.480 349,125 -0.07(-1.97%)
May 08, 2023 3.480 3.630 3.420 3.550 529,416 +0.10(+2.90%)
May 05, 2023 3.720 3.720 3.230 3.450 556,005 -0.20(-5.48%)
May 04, 2023 4.120 4.190 3.465 3.650 644,161 -0.71(-16.28%)
May 03, 2023 4.320 4.580 4.320 4.360 523,116 +0.05(+1.16%)
May 02, 2023 4.350 4.390 4.020 4.310 599,087 -0.08(-1.82%)
May 01, 2023 4.540 4.585 4.360 4.390 405,542 -0.13(-2.88%)
Apr 28, 2023 4.410 4.570 4.340 4.520 345,107 +0.11(+2.49%)
Apr 27, 2023 4.210 4.480 4.200 4.410 299,822 +0.16(+3.76%)
Apr 26, 2023 4.280 4.355 4.190 4.250 315,257 -0.04(-0.93%)
Apr 25, 2023 4.220 4.420 4.140 4.290 722,564 -0.05(-1.15%)
Apr 24, 2023 4.150 4.345 4.070 4.340 742,677 +0.25(+6.11%)
Apr 21, 2023 3.890 4.130 3.860 4.090 442,563 +0.21(+5.41%)
Apr 20, 2023 3.710 3.905 3.640 3.880 304,365 +0.11(+2.92%)
Apr 19, 2023 3.720 3.830 3.685 3.770 330,348 +0.02(+0.53%)
Apr 18, 2023 3.660 3.750 3.610 3.750 380,444 +0.09(+2.46%)
Apr 17, 2023 3.620 3.680 3.570 3.660 225,148 +0.05(+1.39%)
Apr 14, 2023 3.690 3.770 3.570 3.610 338,215 -0.08(-2.17%)
Apr 13, 2023 3.550 3.690 3.510 3.690 241,521 +0.16(+4.53%)
Apr 12, 2023 3.580 3.650 3.510 3.530 363,045 -0.02(-0.56%)
Apr 11, 2023 3.360 3.585 3.350 3.550 359,514 +0.21(+6.29%)
Apr 10, 2023 3.160 3.340 3.160 3.340 396,658 +0.17(+5.36%)
Apr 06, 2023 3.210 3.210 3.150 3.170 189,334 -0.03(-0.94%)
Apr 05, 2023 3.140 3.230 3.130 3.200 197,591 -0.03(-0.93%)
Apr 04, 2023 3.350 3.350 3.165 3.230 341,295 -0.13(-3.87%)
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.