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 )

1.710 -0.030 (-1.72%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 15, 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 (%)
May 29, 2009 7.616 7.616 7.102 7.208 502,289 -0.36(-4.74%)
May 28, 2009 7.883 8.037 7.292 7.566 387,321 -0.31(-3.93%)
May 27, 2009 7.953 8.108 7.742 7.876 504,530 -0.09(-1.15%)
May 26, 2009 7.580 8.037 7.531 7.967 434,455 +0.33(+4.33%)
May 22, 2009 7.721 7.897 7.510 7.637 716,126 -0.06(-0.73%)
May 21, 2009 7.468 7.714 7.362 7.693 656,289 +0.14(+1.86%)
May 20, 2009 7.826 8.143 7.531 7.552 649,067 -0.27(-3.50%)
May 19, 2009 7.658 8.009 7.566 7.826 756,337 +0.19(+2.49%)
May 18, 2009 7.419 7.834 7.419 7.637 495,552 +0.29(+3.92%)
May 15, 2009 7.109 7.530 7.088 7.348 508,067 +0.19(+2.65%)
May 14, 2009 6.976 7.180 6.772 7.158 512,349 +0.18(+2.62%)
May 13, 2009 7.362 7.433 6.891 6.976 569,958 -0.56(-7.38%)
May 12, 2009 7.355 7.728 7.053 7.531 712,644 +0.27(+3.68%)
May 11, 2009 7.271 7.461 7.011 7.264 651,808 -0.15(-2.09%)
May 08, 2009 7.088 7.517 7.088 7.419 855,012 +0.48(+6.89%)
May 07, 2009 7.116 7.222 6.860 6.940 727,484 -0.05(-0.70%)
May 06, 2009 7.032 7.158 6.828 6.990 529,333 +0.02(+0.30%)
May 05, 2009 6.926 7.081 6.849 6.969 542,665 +0.01(+0.20%)
May 04, 2009 6.765 6.955 6.765 6.955 538,180 +0.46(+7.15%)
May 01, 2009 6.216 6.645 6.216 6.490 456,250 +0.25(+3.94%)
Apr 30, 2009 6.301 6.399 6.188 6.244 708,255 +0.01(+0.23%)
Apr 29, 2009 5.239 6.392 5.195 6.230 743,712 +1.10(+21.54%)
Apr 28, 2009 5.379 5.626 4.972 5.126 594,217 +0.11(+2.10%)
Apr 27, 2009 4.943 5.091 4.845 5.021 339,315 +0.01(+0.28%)
Apr 24, 2009 4.901 5.126 4.824 5.007 477,652 +0.15(+3.04%)
Apr 23, 2009 4.845 4.908 4.662 4.859 387,466 +0.01(+0.29%)
Apr 22, 2009 4.725 4.993 4.662 4.845 326,892 +0.02(+0.44%)
Apr 21, 2009 4.500 4.908 4.500 4.824 274,970 +0.32(+7.19%)
Apr 20, 2009 4.782 4.782 4.500 4.500 358,585 -0.41(-8.31%)
Apr 17, 2009 4.901 5.028 4.768 4.908 347,855 +0.02(+0.43%)
Apr 16, 2009 4.754 4.901 4.606 4.887 341,288 +0.21(+4.51%)
Apr 15, 2009 4.479 4.704 4.423 4.676 491,248 +0.15(+3.26%)
Apr 14, 2009 4.690 4.852 4.402 4.529 998,602 -0.27(-5.57%)
Apr 13, 2009 4.747 4.859 4.725 4.796 591,838 -0.05(-1.02%)
Apr 09, 2009 4.697 4.929 4.592 4.845 281,308 +0.27(+6.00%)
Apr 08, 2009 4.543 4.641 4.458 4.571 418,007 +0.08(+1.72%)
Apr 07, 2009 4.599 4.718 4.472 4.493 438,529 -0.17(-3.62%)
Apr 06, 2009 4.564 4.739 4.339 4.662 543,628 +0.06(+1.38%)
Apr 03, 2009 4.620 4.747 4.514 4.599 813,645 -0.05(-1.06%)
Apr 02, 2009 4.606 4.747 4.500 4.648 499,227 +0.18(+4.09%)
Apr 01, 2009 4.311 4.521 4.219 4.465 475,696 +0.08(+1.76%)
Mar 31, 2009 4.620 4.620 4.374 4.388 355,125 -0.15(-3.41%)
Mar 30, 2009 4.697 4.711 4.423 4.543 287,373 -0.54(-10.65%)
Mar 26, 2009 4.901 5.133 4.754 5.084 386,953 +0.28(+5.86%)
Mar 25, 2009 4.732 4.957 4.493 4.803 289,814 +0.13(+2.71%)
Mar 24, 2009 4.859 4.936 4.655 4.676 301,924 -0.28(-5.67%)
Mar 23, 2009 4.676 4.957 4.648 4.957 335,998 +0.57(+12.98%)
Mar 20, 2009 4.374 4.451 4.254 4.388 474,960 +0.04(+0.97%)
Mar 19, 2009 4.268 4.444 4.212 4.346 286,347 +0.13(+3.00%)
Mar 18, 2009 3.839 4.268 3.727 4.219 435,281 +0.38(+9.89%)
Mar 17, 2009 3.544 3.839 3.495 3.839 381,495 +0.28(+7.91%)
Mar 16, 2009 3.755 3.910 3.530 3.558 467,389 -0.16(-4.35%)
Mar 13, 2009 3.643 3.748 3.586 3.720 0 +0.08(+2.12%)
Mar 12, 2009 3.403 3.643 3.264 3.643 404,715 +0.21(+6.15%)
Mar 11, 2009 3.495 3.544 3.389 3.432 306,101 -0.08(-2.40%)
Mar 10, 2009 3.361 3.537 3.305 3.516 258,145 +0.25(+7.76%)
Mar 09, 2009 3.340 3.368 3.214 3.263 249,207 -0.11(-3.13%)
Mar 06, 2009 3.495 3.586 3.242 3.368 0 -0.11(-3.23%)
Mar 05, 2009 3.678 3.769 3.474 3.481 135,177 -0.32(-8.50%)
Mar 04, 2009 3.868 3.945 3.650 3.804 352,965 -0.19(-4.75%)
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.