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 )

1.630 -0.100 (-5.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2003 8.649 8.790 8.544 8.790 141,924 +0.18(+2.12%)
Jan 30, 2003 9.141 9.141 8.607 8.607 113,056 -0.50(-5.48%)
Jan 29, 2003 9.156 9.247 8.832 9.106 81,628 -0.04(-0.46%)
Jan 28, 2003 9.008 9.247 8.867 9.148 93,715 +0.21(+2.36%)
Jan 27, 2003 9.071 9.184 8.860 8.938 142,209 -0.13(-1.47%)
Jan 24, 2003 9.521 9.521 9.071 9.071 131,828 -0.38(-4.02%)
Jan 23, 2003 9.423 9.549 9.282 9.451 105,092 +0.10(+1.05%)
Jan 22, 2003 9.388 9.528 9.240 9.352 90,729 -0.11(-1.12%)
Jan 21, 2003 9.634 9.753 9.423 9.458 147,471 -0.17(-1.75%)
Jan 17, 2003 9.704 9.809 9.620 9.627 78,784 -0.18(-1.86%)
Jan 16, 2003 9.683 9.950 9.599 9.809 99,404 +0.20(+2.05%)
Jan 15, 2003 9.845 9.915 9.493 9.613 195,822 -0.23(-2.36%)
Jan 14, 2003 9.634 9.845 9.634 9.845 111,918 +0.18(+1.82%)
Jan 13, 2003 9.774 9.824 9.627 9.669 134,103 -0.03(-0.29%)
Jan 10, 2003 9.669 9.774 9.591 9.697 74,659 +0.10(+1.03%)
Jan 09, 2003 9.296 9.599 9.296 9.599 239,054 +0.40(+4.36%)
Jan 08, 2003 9.493 9.500 9.163 9.198 113,909 -0.34(-3.54%)
Jan 07, 2003 9.739 9.739 9.395 9.535 88,312 -0.13(-1.38%)
Jan 06, 2003 9.599 9.845 9.584 9.669 109,074 +0.06(+0.66%)
Jan 03, 2003 9.493 9.704 9.177 9.606 134,530 +0.04(+0.44%)
Jan 02, 2003 9.324 9.563 9.233 9.563 124,717 +0.31(+3.34%)
Dec 31, 2002 9.226 9.493 9.141 9.254 133,250 -0.17(-1.79%)
Dec 30, 2002 9.458 9.599 9.317 9.423 108,221 +0.02(+0.22%)
Dec 27, 2002 9.563 9.599 9.402 9.402 92,151 -0.23(-2.41%)
Dec 26, 2002 9.282 9.704 9.282 9.634 77,788 +0.25(+2.70%)
Dec 24, 2002 9.493 9.528 9.317 9.381 76,224 -0.12(-1.26%)
Dec 23, 2002 9.774 9.774 9.479 9.500 148,182 -0.34(-3.50%)
Dec 20, 2002 9.634 9.859 9.577 9.845 351,826 +0.28(+2.94%)
Dec 19, 2002 9.599 9.802 9.493 9.563 177,050 -0.05(-0.51%)
Dec 18, 2002 9.493 9.788 9.458 9.613 85,610 +0.05(+0.51%)
Dec 17, 2002 9.704 9.774 9.493 9.563 74,944 -0.21(-2.16%)
Dec 16, 2002 9.563 9.788 9.493 9.774 127,277 +0.20(+2.13%)
Dec 13, 2002 9.493 9.570 9.282 9.570 147,613 +0.08(+0.81%)
Dec 12, 2002 9.423 9.493 9.331 9.493 77,788 +0.00(+0.00%)
Dec 11, 2002 9.458 9.556 9.247 9.493 122,300 -0.03(-0.30%)
Dec 10, 2002 9.345 9.528 9.282 9.521 78,641 +0.19(+2.03%)
Dec 09, 2002 9.669 9.704 9.247 9.331 84,045 -0.31(-3.21%)
Dec 06, 2002 9.493 9.718 9.430 9.641 149,746 +0.01(+0.15%)
Dec 05, 2002 9.634 9.781 9.423 9.627 156,572 +0.03(+0.29%)
Dec 04, 2002 9.577 9.824 9.423 9.599 124,148 -0.05(-0.51%)
Dec 03, 2002 9.634 9.809 9.430 9.648 215,589 -0.06(-0.58%)
Dec 02, 2002 9.226 9.704 9.226 9.704 282,427 +0.55(+5.99%)
Nov 29, 2002 9.240 9.352 9.141 9.156 162,260 -0.01(-0.15%)
Nov 27, 2002 9.008 9.296 8.860 9.170 250,715 +0.18(+1.95%)
Nov 26, 2002 9.071 9.113 8.825 8.994 198,666 -0.08(-0.85%)
Nov 25, 2002 9.127 9.402 8.980 9.071 209,190 +0.01(+0.16%)
Nov 22, 2002 8.980 9.184 8.980 9.057 61,292 +0.01(+0.08%)
Nov 21, 2002 8.684 9.205 8.614 9.050 132,254 +0.41(+4.80%)
Nov 20, 2002 8.741 8.741 8.487 8.635 119,029 -0.11(-1.29%)
Nov 19, 2002 8.874 8.895 8.516 8.748 268,917 -0.19(-2.12%)
Nov 18, 2002 8.966 9.141 8.916 8.938 114,194 -0.08(-0.94%)
Nov 15, 2002 9.106 9.317 8.959 9.022 177,050 -0.20(-2.14%)
Nov 14, 2002 8.790 9.317 8.790 9.219 114,336 +0.51(+5.90%)
Nov 13, 2002 8.846 9.177 8.705 8.705 107,083 -0.15(-1.75%)
Nov 12, 2002 8.860 9.071 8.769 8.860 161,123 +0.14(+1.61%)
Nov 11, 2002 8.790 8.790 8.635 8.720 90,587 -0.07(-0.80%)
Nov 08, 2002 9.071 9.071 8.438 8.790 133,819 -0.08(-0.87%)
Nov 07, 2002 9.141 9.212 8.825 8.867 76,793 -0.49(-5.19%)
Nov 06, 2002 9.141 9.430 9.001 9.352 98,977 +0.22(+2.39%)
Nov 05, 2002 9.177 9.247 8.930 9.134 72,811 +0.03(+0.31%)
Nov 04, 2002 9.528 9.704 9.099 9.106 297,502 -0.08(-0.84%)
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.