timestamp,open,high,low,close,volume
2020-02-25 16:00:00,15.2900,15.2950,15.2100,15.2100,17904
2020-02-25 15:55:00,15.3400,15.3400,15.2800,15.3100,5913
2020-02-25 15:50:00,15.3100,15.3800,15.3100,15.3500,4122
2020-02-25 15:45:00,15.2700,15.3500,15.2700,15.3100,5486
2020-02-25 15:40:00,15.3000,15.3000,15.2700,15.2800,1538
2020-02-25 15:35:00,15.3800,15.3800,15.3100,15.3100,2374
2020-02-25 15:30:00,15.3388,15.3700,15.3388,15.3700,1444
2020-02-25 15:25:00,15.3850,15.3850,15.3300,15.3300,857
2020-02-25 15:20:00,15.4200,15.4200,15.4000,15.4000,1360
2020-02-25 15:15:00,15.4300,15.4300,15.4300,15.4300,175
2020-02-25 15:10:00,15.4500,15.4700,15.4500,15.4600,1430
2020-02-25 15:05:00,15.4800,15.4900,15.4200,15.4300,5249
2020-02-25 15:00:00,15.4700,15.4700,15.4500,15.4500,1159
2020-02-25 14:55:00,15.4400,15.4400,15.4400,15.4400,127
2020-02-25 14:50:00,15.4300,15.4600,15.4300,15.4600,341
2020-02-25 14:45:00,15.3700,15.4100,15.3700,15.4100,941
2020-02-25 14:40:00,15.4150,15.4150,15.3500,15.3500,1359
2020-02-25 14:35:00,15.3650,15.4300,15.3650,15.4300,873
2020-02-25 14:30:00,15.3900,15.4000,15.3900,15.3900,327
2020-02-25 14:25:00,15.3942,15.4100,15.3942,15.4000,2135
2020-02-25 14:20:00,15.4050,15.4200,15.4050,15.4200,170
2020-02-25 14:15:00,15.4100,15.4650,15.4100,15.4650,1595
2020-02-25 14:10:00,15.4550,15.4550,15.4100,15.4100,632
2020-02-25 14:05:00,15.4700,15.4790,15.4600,15.4700,1760
2020-02-25 14:00:00,15.4800,15.4800,15.4800,15.4800,172
2020-02-25 13:55:00,15.5400,15.5400,15.5000,15.5000,491
2020-02-25 13:50:00,15.5800,15.5800,15.5800,15.5800,364
2020-02-25 13:45:00,15.4900,15.5300,15.4900,15.5300,575
2020-02-25 13:40:00,15.5000,15.5000,15.5000,15.5000,366
2020-02-25 13:35:00,15.5300,15.5300,15.4900,15.5000,1083
2020-02-25 13:30:00,15.5300,15.5300,15.5200,15.5200,821
2020-02-25 13:25:00,15.5500,15.5500,15.5300,15.5300,1090
2020-02-25 13:20:00,15.6000,15.6000,15.5800,15.5800,174
2020-02-25 13:15:00,15.6200,15.6200,15.6000,15.6000,538
2020-02-25 13:10:00,15.5700,15.5800,15.5700,15.5800,601
2020-02-25 13:05:00,15.6600,15.6700,15.5900,15.5900,799
2020-02-25 13:00:00,15.6900,15.7000,15.6600,15.6600,382
2020-02-25 12:50:00,15.6700,15.6700,15.6450,15.6700,5549
2020-02-25 12:45:00,15.6700,15.6800,15.6700,15.6800,340
2020-02-25 12:40:00,15.7300,15.7400,15.7100,15.7100,1177
2020-02-25 12:35:00,15.6750,15.7100,15.6750,15.7019,1306
2020-02-25 12:30:00,15.6700,15.6700,15.6600,15.6600,508
2020-02-25 12:25:00,15.6500,15.6700,15.6500,15.6700,1133
2020-02-25 12:20:00,15.6900,15.7000,15.6600,15.6600,614
2020-02-25 12:15:00,15.7100,15.7300,15.7100,15.7200,1987
2020-02-25 12:10:00,15.7000,15.7000,15.7000,15.7000,171
2020-02-25 12:05:00,15.7100,15.7300,15.7000,15.7000,1209
2020-02-25 12:00:00,15.7800,15.7800,15.7100,15.7100,742
2020-02-25 11:55:00,15.7400,15.7900,15.7400,15.7900,1584
2020-02-25 11:50:00,15.7400,15.7700,15.7400,15.7700,345
2020-02-25 11:45:00,15.7400,15.7900,15.7400,15.7500,998
2020-02-25 11:40:00,15.7300,15.7600,15.7300,15.7600,583
2020-02-25 11:35:00,15.7500,15.7700,15.7400,15.7600,1514
2020-02-25 11:30:00,15.7000,15.7500,15.7000,15.7500,1096
2020-02-25 11:25:00,15.7000,15.7000,15.6800,15.7000,85
2020-02-25 11:20:00,15.6700,15.6700,15.6700,15.6700,119
2020-02-25 11:15:00,15.7100,15.7900,15.7100,15.7900,708
2020-02-25 11:10:00,15.6200,15.7169,15.6100,15.7169,22559
2020-02-25 11:05:00,15.6100,15.6300,15.6100,15.6300,0
2020-02-25 10:55:00,15.5950,15.6200,15.5950,15.6200,238
2020-02-25 10:50:00,15.6300,15.6300,15.6100,15.6100,391
2020-02-25 10:45:00,15.6400,15.7000,15.6400,15.7000,307
2020-02-25 10:40:00,15.5800,15.6400,15.5800,15.6400,1671
2020-02-25 10:30:00,15.7500,15.7500,15.6500,15.6600,1912
2020-02-25 10:25:00,15.7500,15.7900,15.7500,15.7500,564
2020-02-25 10:20:00,15.8300,15.8300,15.7700,15.7700,727
2020-02-25 10:15:00,15.8500,15.8600,15.8500,15.8600,1123
2020-02-25 10:10:00,15.8650,15.8750,15.8400,15.8700,3905
2020-02-25 10:05:00,15.8950,15.9300,15.8600,15.8650,5224
2020-02-25 10:00:00,15.9500,15.9500,15.9500,15.9500,365
2020-02-25 09:55:00,15.9550,16.0100,15.9550,16.0100,415
2020-02-25 09:50:00,16.0000,16.0400,16.0000,16.0400,252
2020-02-25 09:45:00,16.1100,16.1100,16.0700,16.0700,217
2020-02-25 09:40:00,16.1100,16.2000,16.1100,16.1550,767
2020-02-25 09:35:00,16.2200,16.2200,16.2200,16.2200,615
2020-02-24 16:00:00,16.1200,16.1400,16.1200,16.1400,11466
2020-02-24 15:55:00,16.1900,16.1900,16.1100,16.1400,3665
2020-02-24 15:50:00,16.0900,16.2000,16.0900,16.2000,3377
2020-02-24 15:45:00,16.0800,16.0900,16.0800,16.0800,2164
2020-02-24 15:40:00,16.0950,16.0950,16.0750,16.0900,1547
2020-02-24 15:35:00,16.0800,16.1000,16.0800,16.1000,1607
2020-02-24 15:30:00,16.0900,16.1000,16.0800,16.1000,1445
2020-02-24 15:25:00,16.1200,16.1200,16.0800,16.0800,1155
2020-02-24 15:20:00,16.0950,16.1000,16.0950,16.1000,711
2020-02-24 15:15:00,16.1400,16.1400,16.1000,16.1000,1087
2020-02-24 15:10:00,16.1700,16.1700,16.1550,16.1550,408
2020-02-24 15:05:00,16.1450,16.1900,16.1300,16.1900,1130
2020-02-24 15:00:00,16.1300,16.1600,16.1200,16.1300,1416
2020-02-24 14:55:00,16.1400,16.1400,16.1300,16.1300,568
2020-02-24 14:50:00,16.0600,16.1100,16.0600,16.1100,2037
2020-02-24 14:45:00,16.0300,16.0400,16.0250,16.0400,3733
2020-02-24 14:40:00,15.9900,16.0280,15.9900,16.0280,1030
2020-02-24 14:35:00,16.0050,16.0200,16.0000,16.0100,624
2020-02-24 14:30:00,15.9700,16.0100,15.9700,16.0100,353
2020-02-24 14:25:00,15.9400,15.9600,15.9400,15.9600,612
2020-02-24 14:20:00,15.9150,15.9200,15.9150,15.9200,826
2020-02-24 14:15:00,15.9500,15.9500,15.9500,15.9500,188
2020-02-24 14:10:00,15.9900,16.0000,15.9800,15.9800,388
2020-02-24 14:05:00,16.0300,16.0300,16.0100,16.0100,358
2020-02-24 14:00:00,16.0400,16.0500,16.0300,16.0300,632
Glatfelter, engineered materials
Interested in a rewarding career
with our innovative, growing global team?
Quick Resources
Select a Resource:
Product Directory
Company Contacts
Corporate Overview
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.
|
|
|
|
|
|
2020 Glatfelter
