timestamp,open,high,low,close,volume 2020-04-08 16:00:00,12.9800,12.9900,12.8900,12.8900,12021 2020-04-08 15:55:00,12.9200,13.0750,12.9200,12.9800,8115 2020-04-08 15:50:00,12.9700,12.9800,12.8200,12.9100,7406 2020-04-08 15:45:00,12.9900,13.0000,12.9300,12.9600,5071 2020-04-08 15:40:00,13.0300,13.0650,12.9900,13.0100,3753 2020-04-08 15:35:00,13.1050,13.1600,13.0200,13.0900,2398 2020-04-08 15:30:00,13.0650,13.1200,13.0500,13.1050,4079 2020-04-08 15:25:00,13.1000,13.1000,13.0300,13.0400,2544 2020-04-08 15:20:00,13.0900,13.1400,13.0900,13.0900,2038 2020-04-08 15:15:00,13.1500,13.1500,13.0700,13.0800,2384 2020-04-08 15:10:00,13.1400,13.1900,13.1300,13.1600,3309 2020-04-08 15:05:00,13.1200,13.1200,13.1050,13.1200,1430 2020-04-08 15:00:00,13.1100,13.1300,13.1050,13.1300,652 2020-04-08 14:55:00,13.0700,13.1150,13.0700,13.1050,1632 2020-04-08 14:50:00,13.1000,13.1300,13.0600,13.0600,4011 2020-04-08 14:45:00,13.1000,13.1300,13.1000,13.1100,1229 2020-04-08 14:40:00,13.0600,13.0700,13.0500,13.0700,462 2020-04-08 14:35:00,13.0800,13.0800,13.0800,13.0800,180 2020-04-08 14:30:00,13.0700,13.0700,13.0700,13.0700,197 2020-04-08 14:25:00,13.0110,13.0800,13.0000,13.0800,3522 2020-04-08 14:20:00,13.0200,13.0200,13.0150,13.0150,442 2020-04-08 14:15:00,13.0400,13.0400,13.0300,13.0300,385 2020-04-08 14:10:00,13.0000,13.0100,13.0000,13.0100,226 2020-04-08 14:05:00,13.0000,13.0000,12.9850,13.0000,816 2020-04-08 14:00:00,12.9600,12.9900,12.9500,12.9600,1739 2020-04-08 13:55:00,13.0600,13.0600,13.0000,13.0000,1388 2020-04-08 13:45:00,13.0900,13.1100,13.0700,13.0800,811 2020-04-08 13:40:00,13.1100,13.1200,13.0900,13.1000,3102 2020-04-08 13:35:00,13.1900,13.1900,13.1300,13.1300,1123 2020-04-08 13:30:00,13.1500,13.2100,13.1200,13.1700,1892 2020-04-08 13:25:00,13.1100,13.1100,13.1100,13.1100,413 2020-04-08 13:20:00,13.0889,13.1000,13.0800,13.0800,785 2020-04-08 13:15:00,13.0500,13.0800,13.0500,13.0800,1681 2020-04-08 13:10:00,13.0800,13.0800,13.0800,13.0800,136 2020-04-08 13:05:00,13.1000,13.1000,13.1000,13.1000,438 2020-04-08 13:00:00,13.1600,13.1600,13.1100,13.1100,643 2020-04-08 12:55:00,13.2100,13.2400,13.1300,13.1400,2112 2020-04-08 12:50:00,13.2000,13.2200,13.1800,13.2200,1633 2020-04-08 12:45:00,13.1400,13.1700,13.1400,13.1550,1122 2020-04-08 12:40:00,13.1300,13.1522,13.0800,13.1250,2955 2020-04-08 12:35:00,13.0300,13.1100,13.0300,13.1100,1577 2020-04-08 12:30:00,12.9800,13.0300,12.9800,13.0050,1243 2020-04-08 12:25:00,12.9959,12.9959,12.9959,12.9959,255 2020-04-08 12:20:00,12.9400,13.0100,12.9400,13.0000,2247 2020-04-08 12:15:00,12.9100,12.9300,12.8700,12.9300,1453 2020-04-08 12:05:00,12.9500,12.9500,12.9500,12.9500,424 2020-04-08 12:00:00,12.9800,13.0000,12.9800,12.9800,1637 2020-04-08 11:55:00,13.0000,13.0000,12.9900,12.9900,306 2020-04-08 11:50:00,13.0100,13.0300,13.0100,13.0300,548 2020-04-08 11:45:00,13.0000,13.0050,12.9900,13.0050,703 2020-04-08 11:40:00,12.9550,12.9800,12.9550,12.9800,654 2020-04-08 11:35:00,12.9850,12.9850,12.9400,12.9800,763 2020-04-08 11:30:00,12.9400,12.9800,12.9400,12.9800,709 2020-04-08 11:25:00,12.8200,12.9200,12.8200,12.9200,1668 2020-04-08 11:20:00,12.7900,12.8300,12.7900,12.8100,615 2020-04-08 11:15:00,12.7400,12.7400,12.7400,12.7400,94 2020-04-08 11:10:00,12.8200,12.8900,12.7900,12.7900,1717 2020-04-08 11:05:00,12.8000,12.8600,12.8000,12.8500,1088 2020-04-08 11:00:00,12.8300,12.8300,12.7450,12.8000,472 2020-04-08 10:55:00,12.8200,12.8200,12.7800,12.8200,396 2020-04-08 10:50:00,12.8300,12.8800,12.8300,12.8300,1099 2020-04-08 10:45:00,12.8000,12.8200,12.7800,12.8000,1045 2020-04-08 10:40:00,12.7700,12.8100,12.7100,12.8100,2297 2020-04-08 10:35:00,12.7200,12.7700,12.7200,12.7700,250 2020-04-08 10:25:00,12.5797,12.6000,12.5797,12.6000,646 2020-04-08 10:20:00,12.5700,12.5800,12.5550,12.5550,459 2020-04-08 10:15:00,12.5700,12.5900,12.5600,12.5900,1412 2020-04-08 10:10:00,12.5500,12.5500,12.5000,12.5300,666 2020-04-08 10:05:00,12.5800,12.6300,12.5600,12.5600,595 2020-04-08 10:00:00,12.6500,12.6500,12.5500,12.5800,1070 2020-04-08 09:55:00,12.6100,12.6300,12.6100,12.6300,1392 2020-04-08 09:40:00,12.6000,12.7500,12.6000,12.7500,5287 2020-04-08 09:35:00,13.0000,13.0000,12.5600,12.8300,907 2020-04-07 16:00:00,12.2600,12.3700,12.2200,12.3600,28758 2020-04-07 15:55:00,12.4200,12.4200,12.1800,12.2400,5675 2020-04-07 15:50:00,12.3800,12.4725,12.3800,12.4300,4369 2020-04-07 15:45:00,12.2500,12.4100,12.2500,12.3900,6763 2020-04-07 15:40:00,12.2300,12.2650,12.2200,12.2650,2143 2020-04-07 15:35:00,12.2000,12.2700,12.1600,12.2250,4916 2020-04-07 15:30:00,12.1100,12.2200,12.0800,12.2100,5460 2020-04-07 15:25:00,12.1500,12.1650,12.1200,12.1200,2088 2020-04-07 15:20:00,12.3100,12.3100,12.0950,12.1400,8809 2020-04-07 15:15:00,12.4150,12.4150,12.3200,12.3500,2736 2020-04-07 15:10:00,12.2200,12.3900,12.2100,12.3800,10233 2020-04-07 15:05:00,12.1800,12.2200,12.1800,12.2200,968 2020-04-07 15:00:00,12.1500,12.2100,12.1000,12.1600,2621 2020-04-07 14:55:00,12.1300,12.1500,12.0800,12.1450,6873 2020-04-07 14:50:00,12.1300,12.1650,12.1200,12.1300,2140 2020-04-07 14:45:00,12.1900,12.2000,12.0850,12.1100,4515 2020-04-07 14:40:00,12.2900,12.3000,12.2300,12.2300,1088 2020-04-07 14:35:00,12.2900,12.3200,12.2400,12.3200,3937 2020-04-07 14:30:00,12.3300,12.3400,12.3200,12.3400,870 2020-04-07 14:25:00,12.2400,12.3100,12.2400,12.2706,1329 2020-04-07 14:20:00,12.2700,12.3000,12.2100,12.2300,3054 2020-04-07 14:15:00,12.2700,12.3000,12.2600,12.2600,1609 2020-04-07 14:10:00,12.1600,12.2700,12.0900,12.2700,5569 2020-04-07 14:05:00,12.1600,12.2100,12.1600,12.1700,1025 2020-04-07 14:00:00,12.1500,12.2000,12.1200,12.2000,1715 2020-04-07 13:55:00,12.0300,12.1600,12.0300,12.1600,1792 2020-04-07 13:50:00,12.0900,12.1000,12.0900,12.0900,340
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.