timestamp,open,high,low,close,volume 2019-11-15 16:00:00,17.8300,17.8300,17.7900,17.8300,21201 2019-11-15 15:55:00,17.8200,17.8600,17.8200,17.8200,9614 2019-11-15 15:50:00,17.7600,17.8100,17.7600,17.8100,16576 2019-11-15 15:45:00,17.6900,17.7621,17.6900,17.7500,15449 2019-11-15 15:40:00,17.7400,17.7550,17.6800,17.6800,8916 2019-11-15 15:30:00,17.7700,17.7750,17.7400,17.7400,2811 2019-11-15 15:25:00,17.7600,17.7600,17.7600,17.7600,236 2019-11-15 15:20:00,17.7407,17.7970,17.7270,17.7807,3061 2019-11-15 15:15:00,17.7650,17.7650,17.7650,17.7650,504 2019-11-15 15:10:00,17.7800,17.7800,17.7600,17.7600,644 2019-11-15 15:05:00,17.8400,17.8400,17.8100,17.8100,1785 2019-11-15 15:00:00,17.8500,17.8500,17.8400,17.8400,560 2019-11-15 14:55:00,17.8600,17.8600,17.8600,17.8600,105 2019-11-15 14:45:00,17.8550,17.8550,17.8550,17.8550,956 2019-11-15 14:40:00,17.8450,17.8600,17.8450,17.8550,795 2019-11-15 14:35:00,17.8400,17.8400,17.8400,17.8400,716 2019-11-15 14:30:00,17.8600,17.8600,17.8400,17.8400,620 2019-11-15 14:25:00,17.8800,17.8800,17.8750,17.8800,1580 2019-11-15 14:10:00,17.8600,17.9000,17.8600,17.9000,2649 2019-11-15 14:05:00,17.8900,17.8900,17.8750,17.8750,1874 2019-11-15 13:55:00,17.9100,17.9100,17.8900,17.8900,518 2019-11-15 13:50:00,17.9300,17.9400,17.9300,17.9300,520 2019-11-15 13:35:00,17.9640,17.9640,17.9400,17.9400,1074 2019-11-15 13:30:00,18.0000,18.0000,17.9900,17.9900,732 2019-11-15 13:25:00,17.9800,17.9850,17.9800,17.9850,351 2019-11-15 13:20:00,18.0000,18.0000,18.0000,18.0000,205 2019-11-15 13:15:00,17.9350,17.9900,17.9350,17.9900,1242 2019-11-15 13:10:00,17.9150,17.9400,17.9150,17.9400,311 2019-11-15 13:05:00,17.9200,17.9200,17.9200,17.9200,496 2019-11-15 13:00:00,17.9200,17.9200,17.9200,17.9200,106 2019-11-15 12:50:00,17.8900,17.8900,17.8900,17.8900,1075 2019-11-15 12:45:00,17.8900,17.9000,17.8900,17.9000,476 2019-11-15 12:40:00,17.9100,17.9100,17.9100,17.9100,104 2019-11-15 12:35:00,17.8800,17.9000,17.8700,17.9000,2319 2019-11-15 12:30:00,17.9300,17.9300,17.8800,17.8900,1833 2019-11-15 12:25:00,17.9600,17.9600,17.9500,17.9500,628 2019-11-15 12:20:00,17.9150,17.9601,17.9100,17.9300,8542 2019-11-15 12:15:00,17.9400,17.9400,17.9200,17.9200,428 2019-11-15 12:10:00,17.9300,17.9458,17.9300,17.9458,825 2019-11-15 12:05:00,17.9100,17.9100,17.9100,17.9100,343 2019-11-15 12:00:00,17.9300,17.9300,17.9100,17.9100,379 2019-11-15 11:55:00,17.9500,17.9500,17.9200,17.9300,1506 2019-11-15 11:50:00,17.9700,17.9700,17.9600,17.9600,933 2019-11-15 11:40:00,17.9600,17.9700,17.9600,17.9700,572 2019-11-15 11:35:00,18.0500,18.0550,17.9800,17.9900,8276 2019-11-15 11:30:00,18.0500,18.0600,18.0400,18.0400,8842 2019-11-15 11:25:00,17.9700,18.0300,17.9650,18.0300,2915 2019-11-15 11:20:00,17.9296,17.9600,17.9296,17.9600,2161 2019-11-15 11:15:00,17.9600,17.9600,17.9300,17.9300,436 2019-11-15 11:10:00,18.0207,18.0369,17.9668,17.9707,1822 2019-11-15 11:05:00,17.9700,18.0100,17.9650,18.0100,2179 2019-11-15 11:00:00,17.9800,17.9800,17.9600,17.9600,730 2019-11-15 10:55:00,18.0205,18.0375,17.9774,18.0005,3919 2019-11-15 10:50:00,18.0000,18.0150,18.0000,18.0150,234 2019-11-15 10:45:00,17.9600,18.0200,17.9600,18.0200,1869 2019-11-15 10:40:00,17.9200,17.9400,17.9200,17.9400,899 2019-11-15 10:35:00,17.9300,17.9450,17.9300,17.9450,264 2019-11-15 10:30:00,17.9600,17.9600,17.9300,17.9300,702 2019-11-15 10:25:00,17.9200,17.9900,17.9200,17.9900,760 2019-11-15 10:20:00,17.9400,17.9400,17.9300,17.9300,495 2019-11-15 10:15:00,17.8700,17.9400,17.8600,17.9400,6401 2019-11-15 10:10:00,17.9460,17.9460,17.8700,17.8700,847 2019-11-15 10:00:00,18.0800,18.0800,18.0450,18.0500,1516 2019-11-15 09:55:00,18.1500,18.1500,18.1100,18.1100,726 2019-11-15 09:50:00,18.2150,18.2150,18.1300,18.1400,718 2019-11-15 09:45:00,18.2300,18.2300,18.2000,18.2000,752 2019-11-15 09:40:00,18.2089,18.3100,18.2089,18.2400,791 2019-11-15 09:35:00,18.2700,18.2700,18.1500,18.1500,7855 2019-11-14 16:00:00,18.0800,18.1600,18.0800,18.1000,40526 2019-11-14 15:55:00,18.0800,18.1050,18.0750,18.0750,5622 2019-11-14 15:50:00,18.1100,18.1100,18.0700,18.0700,1871 2019-11-14 15:45:00,18.1150,18.1150,18.0850,18.0900,2789 2019-11-14 15:40:00,18.1000,18.1200,18.1000,18.1200,1710 2019-11-14 15:35:00,18.1300,18.1500,18.1050,18.1050,4103 2019-11-14 15:30:00,18.1400,18.1400,18.1300,18.1400,815 2019-11-14 15:25:00,18.1300,18.1400,18.1300,18.1400,1816 2019-11-14 15:20:00,18.1350,18.1400,18.1350,18.1400,223 2019-11-14 15:15:00,18.1400,18.1400,18.1400,18.1400,237 2019-11-14 15:10:00,18.1284,18.1550,18.1284,18.1400,1407 2019-11-14 15:05:00,18.1300,18.1300,18.1300,18.1300,332 2019-11-14 15:00:00,18.1200,18.1300,18.1200,18.1300,3254 2019-11-14 14:55:00,18.1000,18.1200,18.1000,18.1200,959 2019-11-14 14:45:00,18.1100,18.1100,18.1100,18.1100,262 2019-11-14 14:40:00,18.1200,18.1300,18.1100,18.1100,2873 2019-11-14 14:35:00,18.0600,18.1100,18.0600,18.1100,3007 2019-11-14 14:30:00,18.0900,18.0900,18.0800,18.0800,1646 2019-11-14 14:25:00,18.0900,18.0900,18.0900,18.0900,315 2019-11-14 14:20:00,18.0600,18.0900,18.0600,18.0900,1801 2019-11-14 14:15:00,18.0600,18.0700,18.0564,18.0564,1497 2019-11-14 14:10:00,18.0700,18.0700,18.0600,18.0600,582 2019-11-14 14:00:00,18.1100,18.1100,18.0900,18.1000,2709 2019-11-14 13:55:00,18.0800,18.1000,18.0800,18.0800,1673 2019-11-14 13:50:00,18.0700,18.0700,18.0700,18.0700,514 2019-11-14 13:45:00,18.1000,18.1000,18.0800,18.0800,263 2019-11-14 13:40:00,18.1200,18.1200,18.0950,18.0950,1349 2019-11-14 13:35:00,18.1200,18.1200,18.1200,18.1200,433 2019-11-14 13:25:00,18.1100,18.1400,18.1100,18.1300,2321 2019-11-14 13:20:00,18.1200,18.1200,18.1100,18.1100,673 2019-11-14 13:15:00,18.1150,18.1150,18.1150,18.1150,272 2019-11-14 13:10:00,18.1200,18.1200,18.1200,18.1200,767
Glatfelter, engineered materials
 
 
Quick Resources
 
A leading global supplier of engineered materials. Glatfelter's high-quality, innovative and customizable solutions are found in tea and single-serve coffee filtration, personal hygiene and packaging products as well as home improvement and industrial applications.