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 )

1.665 +0.175 (+11.74%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 2, 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, 2020 14.21 14.38 13.87 14.05 193,307 -0.43(-2.96%)
May 28, 2020 15.50 15.50 14.40 14.47 214,703 -0.71(-4.68%)
May 27, 2020 15.04 15.31 14.53 15.19 175,987 +0.62(+4.26%)
May 26, 2020 13.94 14.61 13.86 14.57 230,083 +0.98(+7.25%)
May 22, 2020 13.48 13.63 13.24 13.58 129,456 +0.23(+1.71%)
May 21, 2020 13.41 13.76 13.30 13.35 171,281 -0.15(-1.08%)
May 20, 2020 13.44 13.71 13.23 13.50 193,577 +0.37(+2.85%)
May 19, 2020 13.24 13.47 13.02 13.13 183,792 -0.33(-2.44%)
May 18, 2020 13.09 13.52 12.96 13.45 182,193 +0.98(+7.82%)
May 15, 2020 12.42 12.60 12.18 12.48 147,119 +0.09(+0.74%)
May 14, 2020 11.91 12.41 11.48 12.39 167,653 +0.09(+0.74%)
May 13, 2020 12.44 12.44 12.09 12.30 142,633 -0.36(-2.88%)
May 12, 2020 13.00 13.09 12.64 12.66 255,263 -0.40(-3.07%)
May 11, 2020 13.22 13.33 12.66 13.06 240,689 -0.52(-3.83%)
May 08, 2020 13.37 13.66 13.26 13.58 184,750 +0.68(+5.30%)
May 07, 2020 12.96 13.09 12.70 12.90 156,625 +0.17(+1.36%)
May 06, 2020 13.86 14.16 12.54 12.72 258,884 -1.21(-8.70%)
May 05, 2020 14.07 14.62 13.63 13.94 337,555 +1.04(+8.06%)
May 04, 2020 12.83 13.15 12.73 12.90 155,354 -0.19(-1.46%)
May 01, 2020 12.91 13.09 12.61 13.09 207,350 -0.22(-1.64%)
Apr 30, 2020 13.85 13.85 13.28 13.31 167,666 -0.97(-6.77%)
Apr 29, 2020 14.20 14.47 13.83 14.27 351,742 +0.48(+3.50%)
Apr 28, 2020 13.34 14.05 13.17 13.79 308,021 +0.88(+6.85%)
Apr 27, 2020 12.02 13.10 11.96 12.91 255,333 +1.00(+8.42%)
Apr 24, 2020 12.03 12.21 11.55 11.90 170,926 +0.05(+0.38%)
Apr 23, 2020 11.28 12.01 11.28 11.86 224,473 +0.49(+4.33%)
Apr 22, 2020 11.84 11.84 11.25 11.37 231,046 -0.13(-1.11%)
Apr 21, 2020 11.30 11.70 11.18 11.49 182,170 +0.02(+0.16%)
Apr 20, 2020 11.56 12.10 11.38 11.48 178,611 -0.50(-4.19%)
Apr 17, 2020 11.49 12.03 11.43 11.98 169,281 +0.96(+8.68%)
Apr 16, 2020 11.06 11.41 10.65 11.02 296,989 -0.14(-1.23%)
Apr 15, 2020 11.22 11.50 11.08 11.16 249,678 -0.66(-5.56%)
Apr 14, 2020 12.27 12.34 11.76 11.81 243,108 -0.27(-2.26%)
Apr 13, 2020 11.90 12.32 11.79 12.09 154,165 +0.02(+0.15%)
Apr 09, 2020 12.12 12.68 11.58 12.07 246,406 +0.25(+2.08%)
Apr 08, 2020 11.45 12.07 11.39 11.82 205,601 +0.55(+4.85%)
Apr 07, 2020 11.55 11.79 10.95 11.28 325,531 -0.02(-0.16%)
Apr 06, 2020 11.00 11.42 10.87 11.29 214,324 +0.71(+6.72%)
Apr 03, 2020 11.39 11.47 10.11 10.58 313,329 -1.00(-8.66%)
Apr 02, 2020 10.34 11.70 10.19 11.59 384,329 +1.37(+13.38%)
Apr 01, 2020 10.59 10.97 10.05 10.22 288,613 -0.79(-7.20%)
Mar 31, 2020 11.04 11.14 10.81 11.01 342,143 -0.10(-0.89%)
Mar 30, 2020 10.70 11.15 10.49 11.11 288,309 +0.54(+5.12%)
Mar 27, 2020 9.867 11.05 9.731 10.57 273,347 +0.22(+2.09%)
Mar 26, 2020 9.290 10.38 9.290 10.35 202,154 +0.95(+10.06%)
Mar 25, 2020 9.281 9.812 8.713 9.407 228,951 +0.09(+0.97%)
Mar 24, 2020 9.389 9.803 8.776 9.317 309,325 +0.38(+4.23%)
Mar 23, 2020 9.479 9.876 8.506 8.938 356,790 -0.65(-6.77%)
Mar 20, 2020 10.44 10.44 8.776 9.587 594,083 -0.91(-8.67%)
Mar 19, 2020 10.08 10.89 9.524 10.50 373,284 +0.43(+4.30%)
Mar 18, 2020 9.668 10.33 9.173 10.06 445,784 -0.05(-0.53%)
Mar 17, 2020 9.308 10.15 8.736 10.12 365,769 +1.01(+11.08%)
Mar 16, 2020 9.821 9.821 8.947 9.110 348,620 -1.16(-11.32%)
Mar 13, 2020 9.659 10.27 8.956 10.27 339,048 +1.06(+11.55%)
Mar 12, 2020 9.470 9.722 8.947 9.209 319,224 -1.05(-10.27%)
Mar 11, 2020 10.72 10.83 9.984 10.26 280,550 -0.82(-7.40%)
Mar 10, 2020 11.07 11.19 10.35 11.08 165,757 +0.45(+4.24%)
Mar 09, 2020 11.97 11.97 10.60 10.63 223,770 -1.78(-14.37%)
Mar 06, 2020 12.30 12.79 12.14 12.42 180,899 -0.29(-2.27%)
Mar 05, 2020 13.03 13.04 12.44 12.70 218,522 -0.72(-5.37%)
Mar 04, 2020 13.10 13.43 12.96 13.43 150,363 +0.56(+4.34%)
Mar 03, 2020 13.02 13.59 12.82 12.87 222,486 -0.17(-1.31%)
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.