timestamp,open,high,low,close,volume
2019-12-09 16:00:00,18.9500,18.9600,18.9200,18.9400,15133
2019-12-09 15:55:00,18.9500,18.9600,18.9500,18.9600,6934
2019-12-09 15:50:00,18.9250,18.9500,18.9250,18.9450,6561
2019-12-09 15:45:00,18.9100,18.9350,18.9100,18.9300,5214
2019-12-09 15:40:00,18.9150,18.9150,18.9000,18.9100,2354
2019-12-09 15:35:00,18.9100,18.9200,18.9000,18.9150,2759
2019-12-09 15:30:00,18.9057,18.9277,18.8971,18.9107,1562
2019-12-09 15:25:00,18.9000,18.9050,18.8984,18.9050,1673
2019-12-09 15:20:00,18.8800,18.9200,18.8800,18.9050,1413
2019-12-09 15:15:00,18.8645,18.9000,18.8600,18.9000,2308
2019-12-09 15:10:00,18.9000,18.9350,18.8600,18.8600,17120
2019-12-09 15:05:00,18.9100,18.9100,18.9050,18.9100,3882
2019-12-09 15:00:00,18.8800,18.9100,18.8700,18.9100,1773
2019-12-09 14:55:00,18.8650,18.8750,18.8650,18.8750,1196
2019-12-09 14:50:00,18.8509,18.8700,18.8509,18.8650,2226
2019-12-09 14:45:00,18.8450,18.8600,18.8450,18.8600,1363
2019-12-09 14:40:00,18.8400,18.8400,18.8300,18.8300,209
2019-12-09 14:35:00,18.8450,18.8550,18.8400,18.8500,8305
2019-12-09 14:30:00,18.8100,18.8450,18.8000,18.8400,3464
2019-12-09 14:25:00,18.6800,18.8100,18.6800,18.8100,8138
2019-12-09 14:20:00,18.6405,18.7081,18.6380,18.6905,26802
2019-12-09 14:15:00,18.6450,18.6450,18.6350,18.6400,1007
2019-12-09 14:10:00,18.6400,18.6400,18.6400,18.6400,707
2019-12-09 14:05:00,18.6800,18.6800,18.6400,18.6400,1703
2019-12-09 14:00:00,18.6800,18.6800,18.6600,18.6700,2180
2019-12-09 13:55:00,18.6850,18.6850,18.6700,18.6700,1679
2019-12-09 13:50:00,18.6900,18.6900,18.6900,18.6900,100
2019-12-09 13:45:00,18.6900,18.6900,18.6700,18.6700,1320
2019-12-09 13:40:00,18.6900,18.6950,18.6900,18.6950,358
2019-12-09 13:35:00,18.7000,18.7000,18.7000,18.7000,500
2019-12-09 13:30:00,18.6700,18.6950,18.6700,18.6950,1439
2019-12-09 13:25:00,18.6700,18.6750,18.6700,18.6750,1503
2019-12-09 13:20:00,18.6600,18.6600,18.6600,18.6600,623
2019-12-09 13:15:00,18.6700,18.6700,18.6700,18.6700,867
2019-12-09 13:10:00,18.6700,18.6800,18.6700,18.6800,454
2019-12-09 13:05:00,18.6600,18.6650,18.6600,18.6650,393
2019-12-09 13:00:00,18.6700,18.6800,18.6700,18.6800,1155
2019-12-09 12:55:00,18.6700,18.6700,18.6600,18.6600,445
2019-12-09 12:50:00,18.6900,18.6900,18.6700,18.6700,1006
2019-12-09 12:40:00,18.7000,18.7050,18.6900,18.6900,1400
2019-12-09 12:35:00,18.6800,18.6800,18.6800,18.6800,835
2019-12-09 12:30:00,18.6800,18.6850,18.6700,18.6850,631
2019-12-09 12:25:00,18.6800,18.6800,18.6700,18.6700,599
2019-12-09 12:20:00,18.7000,18.7000,18.6900,18.6950,1194
2019-12-09 12:15:00,18.7000,18.7100,18.7000,18.7100,710
2019-12-09 12:10:00,18.6900,18.7000,18.6800,18.6900,1286
2019-12-09 12:05:00,18.6400,18.6800,18.6300,18.6800,1604
2019-12-09 12:00:00,18.6300,18.6500,18.6200,18.6400,6753
2019-12-09 11:55:00,18.6300,18.6300,18.6300,18.6300,219
2019-12-09 11:50:00,18.6405,18.6681,18.6380,18.6505,2558
2019-12-09 11:45:00,18.6900,18.6900,18.6600,18.6600,1013
2019-12-09 11:40:00,18.7000,18.7000,18.6800,18.6800,1706
2019-12-09 11:35:00,18.6950,18.7000,18.6950,18.7000,528
2019-12-09 11:30:00,18.7000,18.7000,18.6800,18.6800,1210
2019-12-09 11:25:00,18.7000,18.7100,18.6800,18.6800,1075
2019-12-09 11:20:00,18.6500,18.6650,18.6500,18.6650,1057
2019-12-09 11:15:00,18.6600,18.6700,18.6500,18.6500,3234
2019-12-09 11:10:00,18.6608,18.6780,18.6479,18.6508,1004
2019-12-09 11:05:00,18.6805,18.6981,18.6481,18.6605,1431
2019-12-09 11:00:00,18.6700,18.7000,18.6500,18.6800,2050
2019-12-09 10:55:00,18.7100,18.7100,18.7000,18.7050,1795
2019-12-09 10:50:00,18.7100,18.7100,18.6900,18.6900,975
2019-12-09 10:45:00,18.7307,18.7474,18.6974,18.7007,2268
2019-12-09 10:40:00,18.7500,18.7700,18.7300,18.7400,3246
2019-12-09 10:35:00,18.7500,18.7500,18.7500,18.7500,111
2019-12-09 10:30:00,18.7800,18.7800,18.7800,18.7800,700
2019-12-09 10:25:00,18.7054,18.7197,18.6947,18.7004,2694
2019-12-09 10:20:00,18.6200,18.6500,18.6100,18.6500,1777
2019-12-09 10:15:00,18.5805,18.6180,18.5580,18.6005,6040
2019-12-09 10:10:00,18.5800,18.5831,18.5700,18.5831,2404
2019-12-09 10:05:00,18.5600,18.5900,18.5600,18.5900,2669
2019-12-09 10:00:00,18.5400,18.5700,18.5300,18.5300,798
2019-12-09 09:55:00,18.6000,18.6000,18.5400,18.5400,2255
2019-12-09 09:50:00,18.6100,18.6100,18.5400,18.5500,3799
2019-12-09 09:45:00,18.5800,18.6600,18.5700,18.6500,1918
2019-12-09 09:40:00,18.6045,18.6045,18.6045,18.6045,330
2019-12-09 09:35:00,18.5000,18.5000,18.5000,18.5000,0
2019-12-06 16:00:00,18.4600,18.4950,18.4400,18.4400,19420
2019-12-06 15:55:00,18.4700,18.4800,18.4600,18.4600,3977
2019-12-06 15:50:00,18.4900,18.4900,18.4750,18.4750,6905
2019-12-06 15:45:00,18.5200,18.5400,18.4900,18.4900,4972
2019-12-06 15:40:00,18.5400,18.5500,18.5200,18.5250,4737
2019-12-06 15:35:00,18.5500,18.5500,18.5450,18.5500,1290
2019-12-06 15:30:00,18.5700,18.5800,18.5600,18.5600,3660
2019-12-06 15:25:00,18.5600,18.5800,18.5600,18.5800,2234
2019-12-06 15:20:00,18.6050,18.6100,18.5700,18.5770,4708
2019-12-06 15:15:00,18.6100,18.6100,18.6000,18.6100,730
2019-12-06 15:10:00,18.5950,18.6100,18.5800,18.6100,2297
2019-12-06 15:05:00,18.6150,18.6150,18.6000,18.6000,2986
2019-12-06 15:00:00,18.6100,18.6100,18.6100,18.6100,2592
2019-12-06 14:55:00,18.6000,18.6050,18.6000,18.6050,470
2019-12-06 14:50:00,18.5900,18.6000,18.5800,18.6000,2662
2019-12-06 14:45:00,18.6100,18.6100,18.5900,18.5900,439
2019-12-06 14:40:00,18.5800,18.6000,18.5800,18.6000,3631
2019-12-06 14:35:00,18.6150,18.6150,18.5800,18.5850,2966
2019-12-06 14:30:00,18.6000,18.6100,18.6000,18.6100,339
2019-12-06 14:25:00,18.6000,18.6100,18.6000,18.6100,1000
2019-12-06 14:20:00,18.5800,18.5900,18.5700,18.5900,1583
2019-12-06 14:15:00,18.5800,18.5800,18.5800,18.5800,644
2019-12-06 14:10:00,18.6200,18.6200,18.5854,18.5854,1514
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.
|
|
|
|
|
|
2019 Glatfelter
