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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 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%)
Nov 01, 2023 1.730 1.750 1.610 1.630 298,745 -0.10(-5.78%)
Oct 31, 2023 1.720 1.770 1.675 1.730 283,916 +0.05(+2.98%)
Oct 30, 2023 1.630 1.760 1.630 1.680 360,211 +0.05(+3.07%)
Oct 27, 2023 1.630 1.640 1.545 1.630 271,793 +0.03(+1.87%)
Oct 26, 2023 1.590 1.625 1.540 1.600 185,585 +0.04(+2.56%)
Oct 25, 2023 1.500 1.580 1.500 1.560 132,647 +0.02(+1.30%)
Oct 24, 2023 1.470 1.560 1.460 1.540 309,024 +0.09(+6.21%)
Oct 23, 2023 1.570 1.570 1.440 1.450 302,679 -0.12(-7.64%)
Oct 20, 2023 1.650 1.655 1.570 1.570 261,983 -0.06(-3.68%)
Oct 19, 2023 1.680 1.730 1.605 1.630 286,099 -0.05(-2.98%)
Oct 18, 2023 1.780 1.780 1.659 1.680 349,273 -0.09(-5.08%)
Oct 17, 2023 1.700 1.910 1.700 1.770 349,427 +0.02(+1.14%)
Oct 16, 2023 1.780 1.790 1.689 1.750 323,974 -0.01(-0.57%)
Oct 13, 2023 1.750 1.850 1.730 1.760 287,263 +0.11(+6.67%)
Oct 12, 2023 1.790 1.790 1.640 1.650 344,155 -0.15(-8.33%)
Oct 11, 2023 1.810 1.840 1.780 1.800 235,357 -0.01(-0.55%)
Oct 10, 2023 1.770 1.850 1.770 1.810 545,474 +0.00(+0.00%)
Oct 09, 2023 1.870 1.890 1.780 1.810 231,667 -0.07(-3.72%)
Oct 06, 2023 1.850 1.885 1.825 1.880 355,141 +0.01(+0.53%)
Oct 05, 2023 1.920 1.940 1.850 1.870 351,870 +0.01(+0.54%)
Oct 04, 2023 1.920 1.920 1.850 1.860 247,945 -0.04(-2.11%)
Oct 03, 2023 1.980 1.980 1.840 1.900 400,987 -0.10(-5.00%)
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.