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 )

1.650 -0.040 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2023 1.430 1.500 1.400 1.470 171,243 +0.05(+3.52%)
Nov 29, 2023 1.320 1.480 1.320 1.420 374,274 +0.10(+7.58%)
Nov 28, 2023 1.370 1.375 1.320 1.320 218,095 -0.05(-3.65%)
Nov 27, 2023 1.450 1.470 1.355 1.370 493,653 -0.10(-6.80%)
Nov 24, 2023 1.480 1.510 1.460 1.470 52,658 -0.02(-1.34%)
Nov 22, 2023 1.450 1.500 1.390 1.490 366,996 +0.05(+3.47%)
Nov 21, 2023 1.480 1.510 1.440 1.440 176,748 -0.07(-4.64%)
Nov 20, 2023 1.480 1.570 1.477 1.510 123,907 +0.02(+1.34%)
Nov 17, 2023 1.530 1.530 1.450 1.490 207,343 -0.02(-1.32%)
Nov 16, 2023 1.560 1.560 1.480 1.510 96,546 -0.02(-1.31%)
Nov 15, 2023 1.450 1.580 1.450 1.530 214,631 +0.04(+2.68%)
Nov 14, 2023 1.440 1.545 1.430 1.490 425,696 +0.12(+8.76%)
Nov 13, 2023 1.420 1.420 1.370 1.370 95,918 -0.05(-3.52%)
Nov 10, 2023 1.380 1.450 1.370 1.420 236,634 +0.01(+0.71%)
Nov 09, 2023 1.450 1.470 1.390 1.410 186,198 -0.06(-4.08%)
Nov 08, 2023 1.500 1.500 1.420 1.470 248,382 -0.05(-3.29%)
Nov 07, 2023 1.590 1.600 1.520 1.520 202,910 -0.09(-5.59%)
Nov 06, 2023 1.690 1.720 1.610 1.610 192,532 -0.06(-3.59%)
Nov 03, 2023 1.600 1.730 1.600 1.670 329,796 +0.10(+6.37%)
Nov 02, 2023 1.490 1.660 1.435 1.570 437,012 -0.06(-3.68%)
Nov 01, 2023 1.730 1.750 1.610 1.630 298,745 -0.10(-5.78%)
Oct 31, 2023 1.720 1.770 1.675 1.730 283,916 +0.05(+2.98%)
Oct 30, 2023 1.630 1.760 1.630 1.680 360,211 +0.05(+3.07%)
Oct 27, 2023 1.630 1.640 1.545 1.630 271,793 +0.03(+1.87%)
Oct 26, 2023 1.590 1.625 1.540 1.600 185,585 +0.04(+2.56%)
Oct 25, 2023 1.500 1.580 1.500 1.560 132,647 +0.02(+1.30%)
Oct 24, 2023 1.470 1.560 1.460 1.540 309,024 +0.09(+6.21%)
Oct 23, 2023 1.570 1.570 1.440 1.450 302,679 -0.12(-7.64%)
Oct 20, 2023 1.650 1.655 1.570 1.570 261,983 -0.06(-3.68%)
Oct 19, 2023 1.680 1.730 1.605 1.630 286,099 -0.05(-2.98%)
Oct 18, 2023 1.780 1.780 1.659 1.680 349,273 -0.09(-5.08%)
Oct 17, 2023 1.700 1.910 1.700 1.770 349,427 +0.02(+1.14%)
Oct 16, 2023 1.780 1.790 1.689 1.750 323,974 -0.01(-0.57%)
Oct 13, 2023 1.750 1.850 1.730 1.760 287,263 +0.11(+6.67%)
Oct 12, 2023 1.790 1.790 1.640 1.650 344,155 -0.15(-8.33%)
Oct 11, 2023 1.810 1.840 1.780 1.800 235,357 -0.01(-0.55%)
Oct 10, 2023 1.770 1.850 1.770 1.810 545,474 +0.00(+0.00%)
Oct 09, 2023 1.870 1.890 1.780 1.810 231,667 -0.07(-3.72%)
Oct 06, 2023 1.850 1.885 1.825 1.880 355,141 +0.01(+0.53%)
Oct 05, 2023 1.920 1.940 1.850 1.870 351,870 +0.01(+0.54%)
Oct 04, 2023 1.920 1.920 1.850 1.860 247,945 -0.04(-2.11%)
Oct 03, 2023 1.980 1.980 1.840 1.900 400,987 -0.10(-5.00%)
Oct 02, 2023 1.980 2.010 1.920 2.000 651,843 +0.00(+0.00%)
Sep 29, 2023 2.060 2.105 1.990 2.000 313,773 +0.00(+0.00%)
Sep 28, 2023 2.050 2.130 1.995 2.000 189,622 -0.06(-2.91%)
Sep 27, 2023 2.010 2.073 1.980 2.060 274,701 +0.06(+3.00%)
Sep 26, 2023 2.000 2.040 1.920 2.000 338,357 -0.01(-0.50%)
Sep 25, 2023 2.180 2.070 2.000 2.010 237,467 -0.19(-8.64%)
Sep 22, 2023 2.200 2.225 2.160 2.200 138,031 +0.00(+0.00%)
Sep 21, 2023 2.350 2.350 2.120 2.200 362,134 -0.18(-7.56%)
Sep 20, 2023 2.440 2.475 2.350 2.380 223,710 -0.03(-1.24%)
Sep 19, 2023 2.370 2.450 2.360 2.410 219,974 +0.02(+0.84%)
Sep 18, 2023 2.580 2.580 2.350 2.390 317,317 -0.23(-8.78%)
Sep 15, 2023 2.410 2.645 2.370 2.620 1,178,088 +0.21(+8.71%)
Sep 14, 2023 2.360 2.449 2.350 2.410 256,595 +0.05(+2.12%)
Sep 13, 2023 2.440 2.460 2.330 2.360 254,304 -0.07(-2.88%)
Sep 12, 2023 2.420 2.530 2.410 2.430 399,216 +0.01(+0.41%)
Sep 11, 2023 2.290 2.440 2.275 2.420 501,420 +0.22(+10.00%)
Sep 08, 2023 2.050 2.268 2.050 2.200 679,749 +0.22(+11.11%)
Sep 07, 2023 2.010 2.065 1.955 1.980 278,010 -0.03(-1.49%)
Sep 06, 2023 2.040 2.090 1.980 2.010 439,141 -0.03(-1.47%)
Sep 05, 2023 1.980 2.070 1.830 2.040 1,098,096 +0.06(+3.03%)
Sep 01, 2023 2.020 2.060 1.970 1.980 238,862 -0.02(-1.00%)
Aug 31, 2023 2.010 2.080 2.000 2.000 239,581 +0.01(+0.50%)
Aug 30, 2023 2.060 2.090 1.990 1.990 428,194 -0.07(-3.40%)
Aug 29, 2023 2.170 2.190 2.060 2.060 282,755 -0.12(-5.50%)
Aug 28, 2023 2.180 2.270 2.120 2.180 211,354 +0.03(+1.40%)
Aug 25, 2023 2.220 2.230 2.110 2.150 174,074 -0.04(-1.83%)
Aug 24, 2023 2.300 2.300 2.175 2.190 212,880 -0.08(-3.52%)
Aug 23, 2023 2.130 2.285 2.090 2.270 310,809 +0.14(+6.57%)
Aug 22, 2023 2.180 2.220 2.020 2.130 366,938 +0.05(+2.40%)
Aug 21, 2023 2.120 2.210 2.070 2.080 246,897 -0.04(-1.89%)
Aug 18, 2023 2.040 2.219 2.040 2.120 373,024 +0.07(+3.41%)
Aug 17, 2023 2.010 2.085 1.990 2.050 271,217 +0.05(+2.50%)
Aug 16, 2023 2.040 2.080 1.980 2.000 503,527 -0.03(-1.48%)
Aug 15, 2023 2.080 2.110 1.995 2.030 694,899 -0.07(-3.33%)
Aug 14, 2023 2.000 2.125 1.850 2.100 719,987 +0.21(+11.11%)
Aug 11, 2023 1.960 2.020 1.850 1.890 444,647 -0.07(-3.57%)
Aug 10, 2023 2.100 2.110 1.940 1.960 559,145 -0.14(-6.67%)
Aug 09, 2023 2.070 2.135 1.860 2.100 496,261 +0.03(+1.45%)
Aug 08, 2023 2.090 2.130 2.020 2.070 551,488 -0.03(-1.43%)
Aug 07, 2023 2.340 2.355 2.100 2.100 677,532 -0.25(-10.64%)
Aug 04, 2023 2.590 2.719 2.340 2.350 628,892 -0.30(-11.32%)
Aug 03, 2023 3.120 3.120 2.290 2.650 1,641,449 -0.70(-20.90%)
Aug 02, 2023 3.460 3.460 3.315 3.350 302,242 -0.13(-3.74%)
Aug 01, 2023 3.370 3.520 3.320 3.480 175,603 +0.08(+2.35%)
Jul 31, 2023 3.260 3.450 3.250 3.400 245,858 +0.16(+4.94%)
Jul 28, 2023 3.200 3.310 3.185 3.240 259,324 +0.07(+2.21%)
Jul 27, 2023 3.420 3.420 3.150 3.170 298,128 -0.24(-7.04%)
Jul 26, 2023 3.400 3.490 3.361 3.410 148,295 +0.01(+0.29%)
Jul 25, 2023 3.490 3.490 3.360 3.400 129,265 -0.11(-3.13%)
Jul 24, 2023 3.490 3.630 3.453 3.510 186,658 +0.04(+1.15%)
Jul 21, 2023 3.450 3.490 3.360 3.470 238,250 +0.04(+1.17%)
Jul 20, 2023 3.520 3.520 3.380 3.430 377,799 -0.09(-2.56%)
Jul 19, 2023 3.380 3.705 3.370 3.520 387,613 +0.16(+4.76%)
Jul 18, 2023 3.350 3.478 3.270 3.360 163,391 +0.02(+0.60%)
Jul 17, 2023 3.280 3.475 3.250 3.340 243,770 +0.03(+0.91%)
Jul 14, 2023 3.300 3.325 3.100 3.310 283,144 +0.05(+1.53%)
Jul 13, 2023 3.280 3.365 3.225 3.260 221,488 -0.01(-0.31%)
Jul 12, 2023 3.150 3.315 3.125 3.270 228,808 +0.19(+6.17%)
Jul 11, 2023 3.220 3.260 3.060 3.080 302,685 -0.13(-4.05%)
Jul 10, 2023 3.230 3.415 3.200 3.210 192,080 -0.03(-0.93%)
Jul 07, 2023 3.060 3.250 3.060 3.240 391,827 +0.24(+8.00%)
Jul 06, 2023 3.040 3.070 2.930 3.000 340,308 -0.05(-1.64%)
Jul 05, 2023 3.180 3.185 3.040 3.050 303,468 -0.19(-5.86%)
Jul 03, 2023 3.030 3.240 3.020 3.240 264,329 +0.22(+7.28%)
Jun 30, 2023 3.070 3.070 2.945 3.020 221,097 -0.01(-0.33%)
Jun 29, 2023 3.060 3.130 3.025 3.030 256,396 -0.02(-0.66%)
Jun 28, 2023 3.080 3.080 2.970 3.050 159,775 -0.03(-0.97%)
Jun 27, 2023 3.110 3.111 2.990 3.080 239,018 -0.02(-0.65%)
Jun 26, 2023 2.950 3.120 2.950 3.100 239,403 +0.09(+2.99%)
Jun 23, 2023 2.870 3.021 2.870 3.010 831,270 +0.09(+3.08%)
Jun 22, 2023 2.980 2.980 2.840 2.920 359,077 -0.08(-2.67%)
Jun 21, 2023 2.920 3.080 2.910 3.000 256,445 +0.04(+1.35%)
Jun 20, 2023 2.970 3.010 2.881 2.960 272,370 -0.05(-1.66%)
Jun 16, 2023 3.070 3.070 2.915 3.010 483,640 +0.00(+0.00%)
Jun 15, 2023 3.010 3.020 2.930 3.010 384,469 -0.54(-15.21%)
May 08, 2023 3.480 3.630 3.420 3.550 529,416 +0.10(+2.90%)
May 05, 2023 3.720 3.720 3.230 3.450 556,005 -0.20(-5.48%)
May 04, 2023 4.120 4.190 3.465 3.650 644,161 -0.71(-16.28%)
May 03, 2023 4.320 4.580 4.320 4.360 523,116 +0.05(+1.16%)
May 02, 2023 4.350 4.390 4.020 4.310 599,087 -0.08(-1.82%)
May 01, 2023 4.540 4.585 4.360 4.390 405,542 -0.13(-2.88%)
Apr 28, 2023 4.410 4.570 4.340 4.520 345,107 +0.11(+2.49%)
Apr 27, 2023 4.210 4.480 4.200 4.410 299,822 +0.16(+3.76%)
Apr 26, 2023 4.280 4.355 4.190 4.250 315,257 -0.04(-0.93%)
Apr 25, 2023 4.220 4.420 4.140 4.290 722,564 -0.05(-1.15%)
Apr 24, 2023 4.150 4.345 4.070 4.340 742,677 +0.25(+6.11%)
Apr 21, 2023 3.890 4.130 3.860 4.090 442,563 +0.21(+5.41%)
Apr 20, 2023 3.710 3.905 3.640 3.880 304,365 +0.11(+2.92%)
Apr 19, 2023 3.720 3.830 3.685 3.770 330,348 +0.02(+0.53%)
Apr 18, 2023 3.660 3.750 3.610 3.750 380,444 +0.09(+2.46%)
Apr 17, 2023 3.620 3.680 3.570 3.660 225,148 +0.05(+1.39%)
Apr 14, 2023 3.690 3.770 3.570 3.610 338,215 -0.08(-2.17%)
Apr 13, 2023 3.550 3.690 3.510 3.690 241,521 +0.16(+4.53%)
Apr 12, 2023 3.580 3.650 3.510 3.530 363,045 -0.02(-0.56%)
Apr 11, 2023 3.360 3.585 3.350 3.550 359,514 +0.21(+6.29%)
Apr 10, 2023 3.160 3.340 3.160 3.340 396,658 +0.17(+5.36%)
Apr 06, 2023 3.210 3.210 3.150 3.170 189,334 -0.03(-0.94%)
Apr 05, 2023 3.140 3.230 3.130 3.200 197,591 -0.03(-0.93%)
Apr 04, 2023 3.350 3.350 3.165 3.230 341,295 -0.13(-3.87%)
Apr 03, 2023 3.320 3.560 3.320 3.360 820,528 +0.17(+5.33%)
Mar 31, 2023 3.070 3.195 3.070 3.190 394,179 +0.15(+4.93%)
Mar 30, 2023 3.150 3.205 3.040 3.040 222,396 -0.08(-2.56%)
Mar 29, 2023 3.030 3.120 2.955 3.120 760,729 +0.13(+4.35%)
Mar 28, 2023 2.980 3.055 2.940 2.990 301,650 -0.02(-0.66%)
Mar 27, 2023 2.850 3.040 2.780 3.010 374,628 +0.23(+8.27%)
Mar 24, 2023 2.720 2.780 2.650 2.780 616,120 +0.02(+0.72%)
Mar 23, 2023 2.780 2.800 2.705 2.760 542,329 +0.01(+0.36%)
Mar 22, 2023 2.730 2.910 2.700 2.750 575,057 +0.01(+0.36%)
Mar 21, 2023 2.780 2.870 2.720 2.740 669,015 +0.05(+1.86%)
Mar 20, 2023 2.720 2.790 2.670 2.690 549,908 -0.02(-0.74%)
Mar 17, 2023 2.770 2.800 2.650 2.710 1,586,508 -0.09(-3.21%)
Mar 16, 2023 2.890 2.910 2.740 2.800 938,082 -0.18(-6.04%)
Mar 15, 2023 2.950 3.030 2.890 2.980 539,769 -0.08(-2.61%)
Mar 14, 2023 3.280 3.360 2.990 3.060 636,837 -0.10(-3.16%)
Mar 13, 2023 3.110 3.190 2.970 3.160 793,713 -0.05(-1.56%)
Mar 10, 2023 3.500 3.520 3.180 3.210 621,097 -0.32(-9.07%)
Mar 09, 2023 3.590 3.700 3.510 3.530 551,580 -0.05(-1.40%)
Mar 08, 2023 3.610 3.650 3.520 3.580 384,854 -0.02(-0.56%)
Mar 07, 2023 3.660 3.680 3.530 3.600 342,476 -0.06(-1.64%)
Mar 06, 2023 3.770 3.820 3.620 3.660 670,176 -0.09(-2.40%)
Mar 03, 2023 3.720 3.840 3.690 3.750 336,470 +0.06(+1.63%)
Mar 02, 2023 3.630 3.720 3.540 3.690 340,193 -0.02(-0.54%)
Mar 01, 2023 3.840 3.840 3.680 3.710 412,575 -0.13(-3.39%)
Feb 28, 2023 3.920 3.990 3.825 3.840 680,104 +0.02(+0.52%)
Feb 27, 2023 3.550 3.910 3.505 3.820 852,453 +0.33(+9.46%)
Feb 24, 2023 3.520 3.580 3.410 3.490 417,095 -0.14(-3.86%)
Feb 23, 2023 3.720 3.784 3.610 3.630 1,064,148 +0.14(+4.01%)
Feb 22, 2023 3.650 3.775 3.450 3.490 550,864 -0.14(-3.86%)
Feb 21, 2023 4.000 4.140 3.465 3.630 1,264,197 -0.41(-10.15%)
Feb 17, 2023 4.010 4.070 3.890 4.040 283,019 +0.06(+1.51%)
Feb 16, 2023 4.040 4.105 3.970 3.980 322,701 -0.18(-4.33%)
Feb 15, 2023 4.110 4.196 4.040 4.160 298,110 -0.01(-0.24%)
Feb 14, 2023 4.140 4.205 4.050 4.170 187,444 -0.02(-0.48%)
Feb 13, 2023 4.170 4.226 4.020 4.190 243,685 +0.02(+0.48%)
Feb 10, 2023 4.030 4.170 3.970 4.170 199,656 +0.11(+2.71%)
Feb 09, 2023 4.370 4.370 3.990 4.060 280,446 -0.26(-6.02%)
Feb 08, 2023 4.380 4.400 4.195 4.320 238,637 -0.13(-2.92%)
Feb 07, 2023 4.540 4.540 4.365 4.450 279,764 -0.13(-2.84%)
Feb 06, 2023 4.600 4.760 4.500 4.580 395,352 -0.06(-1.29%)
Feb 03, 2023 4.650 4.715 4.605 4.640 321,412 -0.08(-1.69%)
Feb 02, 2023 4.710 4.820 4.640 4.720 404,712 +0.06(+1.29%)
Feb 01, 2023 4.350 4.865 4.320 4.660 1,139,471 +0.28(+6.39%)
Jan 31, 2023 4.230 4.490 4.230 4.380 551,500 +0.15(+3.55%)
Jan 30, 2023 4.310 4.340 4.140 4.230 544,378 -0.12(-2.76%)
Jan 27, 2023 4.120 4.440 4.070 4.350 648,862 +0.30(+7.41%)
Jan 26, 2023 3.890 4.070 3.880 4.050 427,069 +0.16(+4.11%)
Jan 25, 2023 3.410 3.910 3.400 3.890 1,097,073 +0.35(+9.89%)
Jan 24, 2023 3.370 3.550 3.310 3.540 364,403 +0.19(+5.67%)
Jan 23, 2023 3.310 3.420 3.280 3.350 347,752 +0.04(+1.21%)
Jan 20, 2023 3.260 3.320 3.170 3.310 344,844 +0.08(+2.48%)
Jan 19, 2023 3.280 3.300 3.152 3.230 342,654 -0.11(-3.29%)
Jan 18, 2023 3.500 3.560 3.310 3.340 369,294 -0.19(-5.38%)
Jan 17, 2023 3.530 3.650 3.500 3.530 467,007 +0.03(+0.86%)
Jan 13, 2023 3.460 3.525 3.400 3.500 433,880 +0.05(+1.45%)
Jan 12, 2023 3.380 3.455 3.311 3.450 290,889 +0.10(+2.99%)
Jan 11, 2023 3.390 3.400 3.305 3.350 501,247 +0.00(+0.00%)
Jan 10, 2023 3.200 3.370 3.090 3.350 475,825 +0.15(+4.69%)
Jan 09, 2023 2.890 3.295 2.875 3.200 765,289 +0.34(+11.89%)
Jan 06, 2023 2.700 2.925 2.670 2.860 464,167 +0.19(+7.12%)
Jan 05, 2023 2.870 2.880 2.660 2.670 411,766 -0.21(-7.29%)
Jan 04, 2023 2.860 2.960 2.835 2.880 338,734 +0.05(+1.77%)
Jan 03, 2023 2.830 2.980 2.780 2.830 563,286 +0.05(+1.80%)
Dec 30, 2022 2.720 2.840 2.720 2.780 447,987 -0.02(-0.71%)
Dec 29, 2022 2.680 2.835 2.670 2.800 561,092 +0.15(+5.66%)
Dec 28, 2022 2.750 2.820 2.570 2.650 465,454 -0.10(-3.64%)
Dec 27, 2022 2.860 2.860 2.660 2.750 417,530 -0.11(-3.85%)
Dec 23, 2022 2.940 3.025 2.790 2.860 347,333 -0.11(-3.70%)
Dec 22, 2022 2.810 2.990 2.780 2.970 362,890 +0.11(+3.85%)
Dec 21, 2022 2.850 2.949 2.820 2.860 473,278 +0.06(+2.14%)
Dec 20, 2022 2.900 2.920 2.740 2.800 840,008 -0.10(-3.45%)
Dec 19, 2022 3.070 3.095 2.790 2.900 739,027 -0.19(-6.15%)
Dec 16, 2022 3.280 3.280 3.005 3.090 1,219,185 -0.24(-7.21%)
Dec 15, 2022 3.350 3.399 3.265 3.330 391,671 -0.10(-2.92%)
Dec 14, 2022 3.350 3.510 3.290 3.430 566,075 +0.11(+3.31%)
Dec 13, 2022 3.730 3.880 3.320 3.320 601,195 -0.30(-8.29%)
Dec 12, 2022 3.530 3.620 3.350 3.620 387,792 +0.08(+2.26%)
Dec 09, 2022 3.400 3.650 3.350 3.540 317,708 +0.14(+4.12%)
Dec 08, 2022 3.570 3.600 3.350 3.400 335,653 -0.16(-4.49%)
Dec 07, 2022 3.680 3.745 3.540 3.560 227,367 -0.14(-3.78%)
Dec 06, 2022 3.630 3.715 3.570 3.700 556,146 +0.08(+2.21%)
Dec 05, 2022 3.540 3.620 3.430 3.620 389,336 +0.07(+1.97%)
Dec 02, 2022 3.540 3.615 3.470 3.550 437,672 -0.05(-1.39%)
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.