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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 29, 2006 10.92 11.00 10.74 10.90 378,703 -0.05(-0.45%)
Dec 28, 2006 11.15 11.21 10.93 10.95 599,128 -0.20(-1.77%)
Dec 27, 2006 10.88 11.17 10.88 11.15 467,442 +0.35(+3.26%)
Dec 26, 2006 10.65 10.83 10.65 10.79 253,701 +0.09(+0.85%)
Dec 22, 2006 10.65 10.72 10.52 10.70 262,802 +0.13(+1.26%)
Dec 21, 2006 10.59 10.69 10.51 10.57 287,262 +0.01(+0.13%)
Dec 20, 2006 10.34 10.58 10.30 10.55 480,098 +0.22(+2.11%)
Dec 19, 2006 10.29 10.37 10.24 10.34 384,818 -0.03(-0.27%)
Dec 18, 2006 10.58 10.58 10.32 10.37 317,695 -0.26(-2.45%)
Dec 15, 2006 10.67 10.80 10.55 10.63 480,098 -0.04(-0.40%)
Dec 14, 2006 10.55 10.71 10.55 10.67 266,784 +0.14(+1.34%)
Dec 13, 2006 10.50 10.58 10.44 10.53 237,489 +0.10(+0.94%)
Dec 12, 2006 10.60 10.65 10.29 10.43 277,450 -0.02(-0.20%)
Dec 11, 2006 10.46 10.54 10.37 10.45 276,739 -0.04(-0.33%)
Dec 08, 2006 10.38 10.56 10.37 10.48 282,712 +0.09(+0.88%)
Dec 07, 2006 10.59 10.72 10.38 10.39 216,016 -0.22(-2.05%)
Dec 06, 2006 10.53 10.69 10.46 10.61 250,146 +0.08(+0.80%)
Dec 05, 2006 10.53 10.67 10.47 10.53 291,387 -0.02(-0.20%)
Dec 04, 2006 10.35 10.58 10.35 10.55 400,177 +0.21(+2.04%)
Dec 01, 2006 10.19 10.44 10.10 10.34 455,212 -0.08(-0.81%)
Nov 30, 2006 10.46 10.54 10.33 10.42 542,102 -0.06(-0.54%)
Nov 29, 2006 10.50 10.71 10.33 10.48 318,549 -0.07(-0.67%)
Nov 28, 2006 10.44 10.61 10.32 10.55 595,999 +0.18(+1.76%)
Nov 27, 2006 10.55 10.60 10.33 10.37 982,240 -0.29(-2.71%)
Nov 24, 2006 10.58 10.74 10.55 10.65 127,277 +0.04(+0.33%)
Nov 22, 2006 10.64 10.70 10.55 10.62 486,071 -0.02(-0.20%)
Nov 21, 2006 10.62 10.83 10.58 10.64 390,649 +0.15(+1.48%)
Nov 20, 2006 10.44 10.58 10.41 10.48 390,791 -0.02(-0.20%)
Nov 17, 2006 10.47 10.51 10.32 10.51 767,504 +0.04(+0.34%)
Nov 16, 2006 10.28 10.49 10.20 10.47 693,128 +0.26(+2.55%)
Nov 15, 2006 10.22 10.28 10.06 10.21 546,368 +0.03(+0.28%)
Nov 14, 2006 9.936 10.18 9.922 10.18 517,784 +0.29(+2.91%)
Nov 13, 2006 9.852 10.01 9.831 9.894 393,635 +0.01(+0.07%)
Nov 10, 2006 9.838 9.943 9.753 9.887 569,264 +0.10(+1.01%)
Nov 09, 2006 9.831 9.929 9.662 9.788 258,394 -0.04(-0.36%)
Nov 08, 2006 9.795 9.964 9.774 9.824 310,443 -0.04(-0.43%)
Nov 07, 2006 9.915 10.15 9.831 9.866 383,396 +0.05(+0.50%)
Nov 06, 2006 9.563 9.838 9.549 9.817 497,164 +0.32(+3.33%)
Nov 03, 2006 9.760 9.802 9.366 9.500 714,602 -0.23(-2.31%)
Nov 02, 2006 10.03 10.06 9.725 9.725 653,309 -0.32(-3.15%)
Nov 01, 2006 10.29 10.37 9.992 10.04 423,499 -0.25(-2.46%)
Oct 31, 2006 10.53 10.60 10.22 10.29 423,357 -0.17(-1.61%)
Oct 30, 2006 10.27 10.55 10.23 10.46 448,101 +0.27(+2.62%)
Oct 27, 2006 10.13 10.27 10.11 10.20 294,231 +0.05(+0.48%)
Oct 26, 2006 10.06 10.15 9.971 10.15 583,058 +0.16(+1.62%)
Oct 25, 2006 10.02 10.18 9.824 9.985 572,250 -0.07(-0.70%)
Oct 24, 2006 10.15 10.22 9.985 10.06 340,875 -0.08(-0.76%)
Oct 23, 2006 10.06 10.23 10.03 10.13 209,616 +0.00(+0.00%)
Oct 20, 2006 10.10 10.27 10.06 10.13 430,752 +0.08(+0.77%)
Oct 19, 2006 10.02 10.18 9.985 10.06 613,491 -0.01(-0.14%)
Oct 18, 2006 10.12 10.28 10.01 10.07 368,037 -0.06(-0.56%)
Oct 17, 2006 10.27 10.30 10.06 10.13 246,164 -0.21(-2.04%)
Oct 16, 2006 10.34 10.39 10.23 10.34 213,882 +0.06(+0.62%)
Oct 13, 2006 10.17 10.40 10.17 10.27 520,201 +0.13(+1.25%)
Oct 12, 2006 9.929 10.15 9.915 10.15 399,181 +0.33(+3.37%)
Oct 11, 2006 9.739 9.915 9.662 9.817 258,110 +0.01(+0.14%)
Oct 10, 2006 9.964 10.02 9.725 9.802 803,625 -0.13(-1.34%)
Oct 09, 2006 9.690 9.985 9.591 9.936 447,532 +0.23(+2.32%)
Oct 06, 2006 9.781 9.809 9.570 9.711 460,047 -0.07(-0.72%)
Oct 05, 2006 9.570 9.845 9.570 9.781 385,529 +0.25(+2.58%)
Oct 04, 2006 9.479 9.563 9.458 9.535 488,489 +0.04(+0.37%)
Oct 03, 2006 9.620 9.669 9.458 9.500 1,046,376 -0.18(-1.82%)
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.