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 )

1.700 +0.020 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2003 10.40 10.55 10.30 10.37 621,881 +0.04(+0.41%)
Jun 27, 2003 10.51 10.51 10.22 10.33 145,053 -0.18(-1.67%)
Jun 26, 2003 10.22 10.58 10.21 10.51 203,217 +0.35(+3.46%)
Jun 25, 2003 10.21 10.32 10.13 10.15 184,872 +0.01(+0.14%)
Jun 24, 2003 10.01 10.27 10.01 10.14 248,013 +0.20(+1.98%)
Jun 23, 2003 10.09 10.13 9.788 9.943 371,877 -0.22(-2.15%)
Jun 20, 2003 10.18 10.23 10.13 10.16 291,671 +0.08(+0.84%)
Jun 19, 2003 10.01 10.20 9.922 10.08 170,651 +0.09(+0.92%)
Jun 18, 2003 9.788 10.05 9.774 9.985 127,419 +0.13(+1.28%)
Jun 17, 2003 10.09 10.09 9.774 9.859 115,047 -0.14(-1.41%)
Jun 16, 2003 9.634 10.11 9.563 9.999 288,685 +0.46(+4.87%)
Jun 13, 2003 9.774 9.838 9.521 9.535 98,693 -0.16(-1.67%)
Jun 12, 2003 9.774 9.774 9.528 9.697 61,434 +0.07(+0.73%)
Jun 11, 2003 9.563 9.697 9.303 9.627 148,324 +0.06(+0.66%)
Jun 10, 2003 9.409 9.563 9.388 9.563 64,705 +0.15(+1.64%)
Jun 09, 2003 9.634 9.704 9.388 9.409 85,183 -0.30(-3.04%)
Jun 06, 2003 9.753 9.802 9.521 9.704 172,215 +0.01(+0.07%)
Jun 05, 2003 9.725 9.774 9.521 9.697 84,472 +0.04(+0.44%)
Jun 04, 2003 9.331 9.683 9.275 9.655 149,746 +0.32(+3.47%)
Jun 03, 2003 9.352 9.465 9.156 9.331 109,501 +0.03(+0.30%)
Jun 02, 2003 9.352 9.514 9.205 9.303 161,549 -0.04(-0.38%)
May 30, 2003 9.170 9.352 9.141 9.338 164,678 +0.24(+2.63%)
May 29, 2003 9.036 9.275 9.036 9.099 99,262 -0.08(-0.84%)
May 28, 2003 9.247 9.268 9.113 9.177 577,512 +0.07(+0.77%)
May 27, 2003 9.015 9.177 8.987 9.106 100,542 +0.07(+0.78%)
May 23, 2003 8.790 9.212 8.790 9.036 198,950 +0.18(+1.98%)
May 22, 2003 8.593 9.029 8.558 8.860 193,120 +0.20(+2.27%)
May 21, 2003 8.860 8.860 8.663 8.663 184,161 -0.25(-2.84%)
May 20, 2003 8.867 8.987 8.776 8.916 220,851 +0.15(+1.77%)
May 19, 2003 8.825 8.987 8.755 8.762 249,719 -0.06(-0.72%)
May 16, 2003 8.930 9.001 8.804 8.825 161,407 -0.15(-1.65%)
May 15, 2003 8.945 9.022 8.811 8.973 581,920 +0.10(+1.11%)
May 14, 2003 9.001 9.036 8.783 8.874 129,694 -0.17(-1.87%)
May 13, 2003 8.720 9.092 8.670 9.043 253,559 +0.32(+3.71%)
May 12, 2003 8.776 8.895 8.670 8.720 78,641 +0.00(+0.00%)
May 09, 2003 8.579 8.734 8.509 8.720 66,554 +0.17(+1.97%)
May 08, 2003 8.509 8.684 8.502 8.551 61,718 -0.02(-0.25%)
May 07, 2003 8.684 8.705 8.572 8.572 103,244 -0.15(-1.77%)
May 06, 2003 8.438 8.930 8.438 8.727 171,504 +0.35(+4.20%)
May 05, 2003 8.277 8.438 8.227 8.375 129,979 +0.10(+1.19%)
May 02, 2003 8.080 8.277 8.009 8.277 148,608 +0.27(+3.34%)
May 01, 2003 8.122 8.136 7.777 8.009 119,313 -0.04(-0.52%)
Apr 30, 2003 7.981 8.115 7.770 8.052 111,634 +0.14(+1.78%)
Apr 29, 2003 8.087 8.087 7.911 7.911 115,616 -0.15(-1.83%)
Apr 28, 2003 8.030 8.227 8.016 8.059 89,591 +0.08(+1.06%)
Apr 25, 2003 7.848 8.052 7.777 7.974 64,136 +0.13(+1.61%)
Apr 24, 2003 8.016 8.016 7.812 7.848 104,666 -0.22(-2.70%)
Apr 23, 2003 7.981 8.066 7.594 8.066 205,919 +0.09(+1.15%)
Apr 22, 2003 7.876 8.066 7.834 7.974 125,997 +0.16(+2.07%)
Apr 21, 2003 7.756 7.904 7.756 7.812 80,348 +0.05(+0.63%)
Apr 17, 2003 7.630 7.834 7.630 7.763 61,434 +0.15(+1.94%)
Apr 16, 2003 7.805 7.805 7.559 7.616 125,570 -0.05(-0.64%)
Apr 15, 2003 7.686 7.841 7.630 7.665 69,824 -0.09(-1.18%)
Apr 14, 2003 7.672 7.798 7.672 7.756 111,776 +0.15(+2.04%)
Apr 11, 2003 7.756 7.784 7.531 7.601 70,820 -0.20(-2.52%)
Apr 10, 2003 7.524 7.812 7.524 7.798 91,867 +0.23(+2.97%)
Apr 09, 2003 7.594 7.805 7.538 7.573 74,091 -0.08(-1.01%)
Apr 08, 2003 7.735 7.791 7.651 7.651 155,861 -0.11(-1.45%)
Apr 07, 2003 7.700 7.897 7.686 7.763 146,902 +0.11(+1.38%)
Apr 04, 2003 7.946 7.981 7.623 7.658 69,824 -0.27(-3.37%)
Apr 03, 2003 7.918 8.002 7.841 7.925 190,418 +0.08(+0.99%)
Apr 02, 2003 7.630 7.869 7.573 7.848 161,692 +0.15(+1.92%)
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.