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 )

1.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2005 9.022 9.050 8.691 8.720 207,767 -0.23(-2.59%)
Jun 29, 2005 8.966 9.078 8.720 8.952 137,374 -0.02(-0.24%)
Jun 28, 2005 8.790 8.973 8.748 8.973 190,845 +0.29(+3.32%)
Jun 27, 2005 8.762 8.762 8.516 8.684 255,408 -0.11(-1.20%)
Jun 24, 2005 8.874 8.930 8.628 8.790 859,229 -0.14(-1.57%)
Jun 23, 2005 9.289 9.345 8.860 8.930 252,421 -0.43(-4.58%)
Jun 22, 2005 9.106 9.388 9.106 9.359 324,521 +0.27(+2.94%)
Jun 21, 2005 8.769 9.141 8.769 9.092 674,356 +0.30(+3.44%)
Jun 20, 2005 8.445 8.825 8.445 8.790 690,284 +0.32(+3.73%)
Jun 17, 2005 8.438 8.530 8.410 8.473 770,632 -0.01(-0.17%)
Jun 16, 2005 8.473 8.523 8.424 8.487 556,607 -0.02(-0.25%)
Jun 15, 2005 8.459 8.537 8.410 8.509 364,198 +0.00(+0.00%)
Jun 14, 2005 8.466 8.558 8.389 8.509 255,692 +0.00(+0.00%)
Jun 13, 2005 8.016 8.551 8.016 8.509 444,404 +0.49(+6.14%)
Jun 10, 2005 8.037 8.066 7.925 8.016 157,994 -0.01(-0.18%)
Jun 09, 2005 8.087 8.087 7.848 8.030 191,271 -0.04(-0.52%)
Jun 08, 2005 7.939 8.108 7.911 8.073 957,069 +0.13(+1.59%)
Jun 07, 2005 8.016 8.080 7.869 7.946 958,633 -0.02(-0.26%)
Jun 06, 2005 7.876 7.988 7.812 7.967 195,395 +0.13(+1.61%)
Jun 03, 2005 7.897 7.967 7.812 7.841 179,610 -0.10(-1.24%)
Jun 02, 2005 8.016 8.044 7.862 7.939 640,937 -0.16(-2.00%)
Jun 01, 2005 7.904 8.101 7.848 8.101 280,294 +0.23(+2.86%)
May 31, 2005 8.157 8.157 7.876 7.876 245,880 -0.27(-3.28%)
May 27, 2005 8.044 8.185 8.016 8.143 154,154 +0.11(+1.31%)
May 26, 2005 7.953 8.298 7.953 8.037 222,557 +0.09(+1.15%)
May 25, 2005 8.122 8.122 7.946 7.946 193,689 -0.24(-2.92%)
May 24, 2005 8.227 8.248 8.115 8.185 257,256 -0.03(-0.34%)
May 23, 2005 8.234 8.301 8.136 8.213 137,943 +0.01(+0.17%)
May 20, 2005 8.192 8.284 8.115 8.199 223,410 -0.02(-0.26%)
May 19, 2005 8.227 8.291 8.122 8.220 219,855 -0.01(-0.09%)
May 18, 2005 8.108 8.354 8.108 8.227 249,577 +0.17(+2.09%)
May 17, 2005 7.925 8.199 7.862 8.059 142,351 +0.08(+0.97%)
May 16, 2005 7.791 8.009 7.770 7.981 163,398 +0.19(+2.44%)
May 13, 2005 7.911 8.023 7.700 7.791 351,968 -0.11(-1.34%)
May 12, 2005 8.115 8.157 7.883 7.897 288,969 -0.22(-2.69%)
May 11, 2005 8.227 8.255 8.052 8.115 259,389 -0.07(-0.86%)
May 10, 2005 8.087 8.185 8.009 8.185 344,573 +0.03(+0.34%)
May 09, 2005 8.171 8.171 8.030 8.157 263,798 -0.04(-0.43%)
May 06, 2005 8.333 8.431 8.150 8.192 359,789 -0.08(-0.94%)
May 05, 2005 8.375 8.424 8.122 8.270 166,100 -0.15(-1.84%)
May 04, 2005 8.361 8.473 8.213 8.424 213,598 +0.13(+1.53%)
May 03, 2005 8.255 8.424 8.185 8.298 202,932 +0.05(+0.60%)
May 02, 2005 8.431 8.431 8.009 8.248 319,117 -0.14(-1.68%)
Apr 29, 2005 8.115 8.410 7.791 8.389 508,114 +0.28(+3.47%)
Apr 28, 2005 8.558 8.565 8.108 8.108 734,795 -0.44(-5.18%)
Apr 27, 2005 9.043 9.043 8.410 8.551 939,577 -0.49(-5.44%)
Apr 26, 2005 9.141 9.704 8.832 9.043 850,554 -0.78(-7.95%)
Apr 25, 2005 9.746 9.845 9.563 9.824 228,388 +0.11(+1.16%)
Apr 22, 2005 9.950 9.950 9.613 9.711 238,058 -0.24(-2.40%)
Apr 21, 2005 9.915 10.06 9.788 9.950 320,824 +0.12(+1.22%)
Apr 20, 2005 9.809 9.936 9.767 9.831 344,857 +0.00(+0.00%)
Apr 19, 2005 9.704 9.908 9.599 9.831 136,947 +0.13(+1.30%)
Apr 18, 2005 9.549 9.809 9.458 9.704 102,390 +0.15(+1.62%)
Apr 15, 2005 9.739 9.936 9.521 9.549 243,889 -0.19(-1.95%)
Apr 14, 2005 9.985 10.10 9.732 9.739 146,049 -0.27(-2.74%)
Apr 13, 2005 10.33 10.33 10.01 10.01 194,684 -0.31(-3.00%)
Apr 12, 2005 10.14 10.40 10.04 10.32 179,183 +0.18(+1.80%)
Apr 11, 2005 10.16 10.23 10.13 10.14 151,737 -0.06(-0.55%)
Apr 08, 2005 10.34 10.34 10.16 10.20 162,971 -0.15(-1.49%)
Apr 07, 2005 10.27 10.50 10.25 10.35 115,758 +0.06(+0.55%)
Apr 06, 2005 10.34 10.44 10.29 10.29 109,785 -0.02(-0.20%)
Apr 05, 2005 10.27 10.36 10.18 10.32 185,156 +0.03(+0.27%)
Apr 04, 2005 10.16 10.33 10.16 10.29 210,896 -0.11(-1.08%)
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.