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
 
 
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.