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
 
 
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.