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 -0.050 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2005 9.599 9.765 9.532 9.599 186,133 +0.07(+0.70%)
Nov 29, 2005 9.432 9.679 9.419 9.532 189,138 +0.21(+2.29%)
Nov 28, 2005 9.805 9.805 9.312 9.319 268,008 -0.42(-4.31%)
Nov 25, 2005 9.885 9.885 9.712 9.738 62,495 -0.09(-0.95%)
Nov 23, 2005 9.619 9.991 9.619 9.832 480,882 +0.17(+1.79%)
Nov 22, 2005 9.645 9.798 9.532 9.659 466,460 +0.02(+0.21%)
Nov 21, 2005 9.785 9.785 9.599 9.639 282,580 -0.18(-1.83%)
Nov 18, 2005 9.652 9.858 9.492 9.818 454,292 +0.21(+2.22%)
Nov 17, 2005 9.306 9.619 9.253 9.605 263,651 +0.37(+3.96%)
Nov 16, 2005 9.199 9.336 9.126 9.239 221,137 +0.01(+0.07%)
Nov 15, 2005 9.379 9.479 9.179 9.233 264,102 -0.13(-1.35%)
Nov 14, 2005 9.619 9.619 9.193 9.359 273,266 +0.15(+1.59%)
Nov 11, 2005 9.020 9.219 8.886 9.213 343,122 +0.16(+1.76%)
Nov 10, 2005 9.073 9.099 8.787 9.053 702,019 -0.02(-0.22%)
Nov 09, 2005 9.173 9.213 9.026 9.073 236,610 -0.10(-1.09%)
Nov 08, 2005 9.419 9.419 9.086 9.173 384,736 -0.35(-3.70%)
Nov 07, 2005 9.119 9.559 9.086 9.525 324,644 +0.41(+4.45%)
Nov 04, 2005 9.126 9.472 8.847 9.119 340,569 -0.06(-0.65%)
Nov 03, 2005 9.366 9.412 9.179 9.179 282,881 -0.15(-1.64%)
Nov 02, 2005 9.053 9.332 9.053 9.332 318,335 +0.33(+3.70%)
Nov 01, 2005 8.973 9.073 8.873 9.000 257,492 -0.05(-0.52%)
Oct 31, 2005 8.873 9.153 8.873 9.046 291,894 +0.17(+1.95%)
Oct 28, 2005 8.687 8.873 8.647 8.873 276,421 +0.25(+2.93%)
Oct 27, 2005 8.747 8.906 8.600 8.620 269,210 -0.17(-1.89%)
Oct 26, 2005 8.753 8.986 8.693 8.787 412,528 -0.02(-0.23%)
Oct 25, 2005 8.800 8.813 8.673 8.807 363,403 +0.00(+0.00%)
Oct 24, 2005 8.727 8.820 8.681 8.807 302,861 +0.15(+1.69%)
Oct 21, 2005 8.387 8.673 8.374 8.660 369,713 +0.27(+3.25%)
Oct 20, 2005 8.554 8.625 8.301 8.387 316,382 -0.19(-2.17%)
Oct 19, 2005 8.301 8.627 8.261 8.574 464,357 +0.19(+2.22%)
Oct 18, 2005 8.760 8.760 8.261 8.387 1,004,581 -0.44(-4.98%)
Oct 17, 2005 8.787 8.853 8.653 8.827 293,246 -0.01(-0.08%)
Oct 14, 2005 8.740 8.920 8.653 8.833 209,869 +0.09(+1.07%)
Oct 13, 2005 8.687 8.906 8.607 8.740 330,353 +0.02(+0.23%)
Oct 12, 2005 8.820 8.900 8.600 8.720 271,163 -0.13(-1.50%)
Oct 11, 2005 8.986 8.986 8.680 8.853 796,363 -0.08(-0.89%)
Oct 10, 2005 8.980 9.079 8.886 8.933 186,584 -0.05(-0.52%)
Oct 07, 2005 8.933 9.078 8.840 8.980 151,130 +0.11(+1.28%)
Oct 06, 2005 8.906 9.059 8.747 8.866 279,576 -0.12(-1.33%)
Oct 05, 2005 9.246 9.246 8.926 8.986 188,687 -0.32(-3.43%)
Oct 04, 2005 9.326 9.505 9.219 9.306 181,626 -0.01(-0.14%)
Oct 03, 2005 9.319 9.472 9.286 9.319 238,263 -0.06(-0.64%)
Sep 30, 2005 9.359 9.446 9.193 9.379 179,373 +0.03(+0.28%)
Sep 29, 2005 9.119 9.452 8.973 9.352 203,259 +0.27(+2.93%)
Sep 28, 2005 9.086 9.292 9.000 9.086 310,222 -0.09(-1.02%)
Sep 27, 2005 9.352 9.366 9.139 9.179 742,131 -0.11(-1.15%)
Sep 26, 2005 9.525 9.559 9.173 9.286 664,312 -0.24(-2.52%)
Sep 23, 2005 9.525 9.652 9.386 9.525 153,834 +0.01(+0.14%)
Sep 22, 2005 9.426 9.639 9.279 9.512 220,235 +0.11(+1.20%)
Sep 21, 2005 9.406 9.612 9.399 9.399 247,877 -0.13(-1.40%)
Sep 20, 2005 9.612 9.785 9.505 9.532 335,311 -0.12(-1.24%)
Sep 19, 2005 9.845 9.852 9.592 9.652 286,937 -0.19(-1.96%)
Sep 16, 2005 9.798 9.852 9.625 9.845 1,221,962 +0.11(+1.16%)
Sep 15, 2005 9.785 9.852 9.619 9.732 164,350 -0.01(-0.14%)
Sep 14, 2005 9.752 9.785 9.565 9.745 272,365 +0.05(+0.48%)
Sep 13, 2005 9.712 9.772 9.619 9.699 266,205 -0.12(-1.22%)
Sep 12, 2005 9.585 9.932 9.585 9.818 648,538 +0.30(+3.15%)
Sep 09, 2005 9.299 9.652 9.299 9.519 828,062 +0.31(+3.40%)
Sep 08, 2005 9.253 9.319 9.053 9.206 309,020 -0.11(-1.14%)
Sep 07, 2005 9.173 9.372 9.040 9.312 351,235 +0.05(+0.58%)
Sep 06, 2005 8.880 9.259 8.853 9.259 277,172 +0.34(+3.81%)
Sep 02, 2005 8.986 9.006 8.886 8.920 175,617 -0.10(-1.11%)
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.