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 29, 2003 9.212 9.282 9.001 9.092 74,091 -0.08(-0.92%)
Aug 28, 2003 9.106 9.212 8.895 9.177 87,743 +0.14(+1.56%)
Aug 27, 2003 9.141 9.198 8.938 9.036 80,774 -0.07(-0.77%)
Aug 26, 2003 9.036 9.198 8.755 9.106 89,449 +0.12(+1.33%)
Aug 25, 2003 8.966 9.029 8.818 8.987 151,737 +0.03(+0.31%)
Aug 22, 2003 9.296 9.310 8.874 8.959 119,882 -0.27(-2.90%)
Aug 21, 2003 9.127 9.317 9.015 9.226 123,579 +0.17(+1.86%)
Aug 20, 2003 9.247 9.247 9.022 9.057 109,785 -0.26(-2.79%)
Aug 19, 2003 9.036 9.317 9.015 9.317 177,619 +0.39(+4.33%)
Aug 18, 2003 9.001 9.036 8.720 8.930 211,607 -0.13(-1.40%)
Aug 15, 2003 8.825 9.057 8.790 9.057 86,463 +0.30(+3.45%)
Aug 14, 2003 8.825 8.888 8.670 8.755 317,411 +0.00(+0.00%)
Aug 13, 2003 8.938 8.945 8.755 8.755 134,387 -0.18(-2.05%)
Aug 12, 2003 8.930 8.973 8.776 8.938 138,796 +0.08(+0.87%)
Aug 11, 2003 8.649 8.867 8.579 8.860 148,466 +0.27(+3.19%)
Aug 08, 2003 8.755 8.755 8.502 8.586 136,094 -0.10(-1.13%)
Aug 07, 2003 8.614 8.776 8.445 8.684 150,030 +0.01(+0.08%)
Aug 06, 2003 8.670 8.825 8.403 8.677 167,096 +0.01(+0.08%)
Aug 05, 2003 8.790 8.825 8.628 8.670 155,577 -0.18(-2.07%)
Aug 04, 2003 8.790 8.930 8.572 8.853 319,544 +0.06(+0.72%)
Aug 01, 2003 8.825 8.832 8.684 8.790 256,830 -0.02(-0.24%)
Jul 31, 2003 8.916 8.916 8.790 8.811 364,056 -0.04(-0.40%)
Jul 30, 2003 8.945 8.959 8.818 8.846 244,315 -0.03(-0.32%)
Jul 29, 2003 9.141 9.198 8.741 8.874 307,030 -0.20(-2.17%)
Jul 28, 2003 9.078 9.134 8.727 9.071 547,932 +0.00(+0.00%)
Jul 25, 2003 9.106 9.141 8.705 9.071 539,542 -0.05(-0.54%)
Jul 24, 2003 9.177 9.317 8.895 9.120 733,516 -0.37(-3.93%)
Jul 23, 2003 10.20 10.20 8.206 9.493 2,352,996 -1.31(-12.17%)
Jul 22, 2003 10.59 10.86 10.44 10.81 140,218 +0.29(+2.74%)
Jul 21, 2003 10.61 10.61 10.41 10.52 84,472 -0.08(-0.73%)
Jul 18, 2003 10.60 10.65 10.49 10.60 149,177 +0.05(+0.47%)
Jul 17, 2003 10.48 10.60 10.36 10.55 154,723 +0.06(+0.54%)
Jul 16, 2003 10.37 10.54 10.13 10.49 123,153 +0.00(+0.00%)
Jul 15, 2003 10.62 10.69 10.31 10.49 105,234 +0.04(+0.40%)
Jul 14, 2003 10.65 10.72 10.32 10.45 88,738 -0.15(-1.39%)
Jul 11, 2003 10.34 10.72 10.30 10.60 155,292 +0.31(+3.01%)
Jul 10, 2003 10.58 10.58 10.17 10.29 126,281 -0.34(-3.18%)
Jul 09, 2003 10.69 10.72 10.56 10.63 199,235 +0.04(+0.40%)
Jul 08, 2003 10.59 10.72 10.42 10.58 149,035 -0.01(-0.07%)
Jul 07, 2003 10.39 10.69 10.39 10.59 281,005 +0.27(+2.66%)
Jul 03, 2003 10.34 10.41 10.27 10.32 119,029 +0.05(+0.48%)
Jul 02, 2003 10.41 10.41 10.13 10.27 236,352 -0.18(-1.75%)
Jul 01, 2003 10.44 10.49 10.01 10.45 354,243 +0.08(+0.75%)
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%)
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.