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 )

1.630 -0.100 (-5.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2019 11.11 11.24 10.95 11.15 361,536 +0.00(+0.00%)
Jan 30, 2019 11.10 11.32 10.93 11.15 282,921 +0.16(+1.43%)
Jan 29, 2019 10.88 11.12 10.79 10.99 376,794 +0.14(+1.29%)
Jan 28, 2019 10.76 10.98 10.57 10.85 413,260 +0.01(+0.08%)
Jan 25, 2019 10.78 11.08 10.70 10.84 292,551 +0.21(+1.97%)
Jan 24, 2019 10.36 10.71 10.36 10.63 432,033 +0.27(+2.61%)
Jan 23, 2019 10.66 10.66 10.28 10.36 300,052 -0.24(-2.22%)
Jan 22, 2019 10.33 10.71 10.25 10.60 358,562 +0.16(+1.50%)
Jan 18, 2019 10.21 10.60 10.16 10.44 580,747 +0.32(+3.19%)
Jan 17, 2019 10.06 10.21 9.857 10.12 1,920,214 -0.03(-0.26%)
Jan 16, 2019 10.35 10.42 10.06 10.15 716,523 -0.12(-1.19%)
Jan 15, 2019 10.24 10.51 10.17 10.27 220,381 -0.05(-0.51%)
Jan 14, 2019 10.33 10.51 10.14 10.32 317,740 -0.10(-0.92%)
Jan 11, 2019 10.21 10.55 10.06 10.42 448,456 +0.15(+1.44%)
Jan 10, 2019 9.936 10.38 9.927 10.27 524,496 +0.31(+3.16%)
Jan 09, 2019 9.918 10.02 9.753 9.953 390,147 +0.06(+0.62%)
Jan 08, 2019 9.596 9.988 9.587 9.892 575,799 +0.40(+4.23%)
Jan 07, 2019 8.967 9.587 8.958 9.491 442,143 +0.52(+5.84%)
Jan 04, 2019 8.610 9.194 8.488 8.967 554,724 +0.50(+5.87%)
Jan 03, 2019 8.810 8.863 8.462 8.470 385,512 -0.38(-4.33%)
Jan 02, 2019 8.392 8.854 8.100 8.854 675,025 +0.45(+5.40%)
Dec 31, 2018 8.616 8.796 8.065 8.400 749,501 -0.30(-3.46%)
Dec 28, 2018 8.831 8.917 8.573 8.702 578,130 -0.14(-1.56%)
Dec 27, 2018 8.581 8.839 8.426 8.839 764,938 +0.03(+0.39%)
Dec 26, 2018 8.581 8.848 8.487 8.805 721,013 +0.22(+2.61%)
Dec 24, 2018 8.547 8.917 8.487 8.581 220,400 +0.03(+0.30%)
Dec 21, 2018 9.072 9.089 8.504 8.555 1,342,852 -0.49(-5.42%)
Dec 20, 2018 9.459 9.554 8.969 9.046 604,494 -0.44(-4.63%)
Dec 19, 2018 9.528 9.898 9.416 9.485 286,741 -0.03(-0.36%)
Dec 18, 2018 9.838 10.03 9.519 9.519 492,991 -0.24(-2.47%)
Dec 17, 2018 9.399 10.04 9.278 9.760 793,511 +0.34(+3.56%)
Dec 14, 2018 9.356 9.786 9.339 9.425 300,102 -0.05(-0.55%)
Dec 13, 2018 9.752 9.752 9.330 9.476 258,834 -0.26(-2.65%)
Dec 12, 2018 9.528 9.941 9.515 9.735 279,695 +0.34(+3.67%)
Dec 11, 2018 10.12 10.27 9.390 9.390 597,164 -0.71(-6.99%)
Dec 10, 2018 10.16 10.30 9.941 10.10 353,237 -0.09(-0.84%)
Dec 07, 2018 10.16 10.33 10.05 10.18 290,808 -0.03(-0.34%)
Dec 06, 2018 10.20 10.44 10.03 10.22 634,543 -0.15(-1.41%)
Dec 04, 2018 10.82 10.93 10.34 10.36 352,850 -0.51(-4.67%)
Dec 03, 2018 11.11 11.27 10.78 10.87 377,410 -0.10(-0.94%)
Nov 30, 2018 10.99 11.15 10.84 10.97 319,389 -0.04(-0.39%)
Nov 29, 2018 10.91 11.28 10.91 11.02 248,454 +0.02(+0.16%)
Nov 28, 2018 10.78 11.05 10.47 11.00 293,096 +0.24(+2.24%)
Nov 27, 2018 11.07 11.15 10.70 10.76 207,837 -0.40(-3.62%)
Nov 26, 2018 11.18 11.36 11.16 11.16 279,448 +0.03(+0.23%)
Nov 23, 2018 10.96 11.28 10.89 11.14 115,254 +0.21(+1.89%)
Nov 21, 2018 10.93 10.93 10.93 0 -0.37(-3.27%)
Nov 20, 2018 11.18 11.48 11.04 11.30 326,271 -0.01(-0.08%)
Nov 19, 2018 11.20 11.44 11.14 11.31 295,841 +0.05(+0.46%)
Nov 16, 2018 11.22 11.40 11.10 11.26 456,486 -0.02(-0.15%)
Nov 15, 2018 11.41 11.52 11.21 11.28 320,646 -0.32(-2.75%)
Nov 14, 2018 11.43 11.69 11.43 11.59 299,317 +0.11(+0.97%)
Nov 13, 2018 11.79 11.89 11.40 11.48 625,507 -0.28(-2.41%)
Nov 12, 2018 12.38 12.38 11.76 11.77 474,208 -0.62(-5.00%)
Nov 09, 2018 12.51 12.59 12.17 12.39 364,119 -0.20(-1.57%)
Nov 08, 2018 12.85 12.90 12.45 12.58 415,058 -0.41(-3.18%)
Nov 07, 2018 12.49 13.36 12.13 13.00 731,393 +0.58(+4.64%)
Nov 06, 2018 14.63 15.01 12.41 12.42 1,698,297 -3.48(-21.87%)
Nov 05, 2018 15.95 16.03 15.48 15.90 353,919 -0.09(-0.54%)
Nov 02, 2018 15.76 16.09 15.75 15.98 334,957 +0.24(+1.53%)
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.