timestamp,open,high,low,close,volume 2019-11-18 16:00:00,17.9100,17.9600,17.9000,17.9000,23927 2019-11-18 15:55:00,17.9300,17.9300,17.9000,17.9000,8406 2019-11-18 15:50:00,17.9400,17.9500,17.9400,17.9400,5275 2019-11-18 15:45:00,17.9700,17.9700,17.9500,17.9500,2612 2019-11-18 15:40:00,17.9700,17.9900,17.9700,17.9700,3251 2019-11-18 15:35:00,18.0000,18.0000,17.9700,17.9750,1049 2019-11-18 15:30:00,18.0300,18.0300,18.0100,18.0100,2394 2019-11-18 15:25:00,18.0106,18.0375,17.9975,18.0206,1598 2019-11-18 15:20:00,18.0050,18.0100,18.0000,18.0050,1046 2019-11-18 15:15:00,18.0103,18.0256,17.9956,18.0003,1231 2019-11-18 15:10:00,17.9900,18.0200,17.9900,18.0150,1421 2019-11-18 15:05:00,17.9850,17.9850,17.9850,17.9850,201 2019-11-18 15:00:00,18.0100,18.0200,18.0000,18.0000,1245 2019-11-18 14:55:00,18.0150,18.0300,18.0150,18.0200,1851 2019-11-18 14:50:00,18.0100,18.0200,18.0100,18.0150,639 2019-11-18 14:45:00,18.0200,18.0200,18.0100,18.0150,833 2019-11-18 14:40:00,17.9900,18.0100,17.9800,18.0100,1298 2019-11-18 14:35:00,17.9800,17.9850,17.9750,17.9800,866 2019-11-18 14:30:00,18.0200,18.0200,17.9900,17.9900,1729 2019-11-18 14:25:00,18.0600,18.0600,18.0200,18.0300,1041 2019-11-18 14:20:00,18.0700,18.0700,18.0700,18.0700,473 2019-11-18 14:15:00,18.0900,18.1100,18.0900,18.0900,1862 2019-11-18 14:10:00,18.1000,18.1000,18.0800,18.0850,1432 2019-11-18 14:05:00,18.1269,18.1432,18.0969,18.1057,2850 2019-11-18 14:00:00,18.1000,18.1262,18.1000,18.1200,757 2019-11-18 13:55:00,18.1700,18.1700,18.1150,18.1262,3988 2019-11-18 13:50:00,18.1500,18.1500,18.1500,18.1500,400 2019-11-18 13:45:00,18.0900,18.1150,18.0900,18.1150,533 2019-11-18 13:40:00,18.0800,18.0900,18.0800,18.0800,1111 2019-11-18 13:35:00,18.0700,18.0700,18.0700,18.0700,161 2019-11-18 13:30:00,18.0800,18.0800,18.0800,18.0800,556 2019-11-18 13:25:00,18.1000,18.1000,18.0800,18.0800,1405 2019-11-18 13:20:00,18.1000,18.1100,18.1000,18.1100,909 2019-11-18 13:15:00,18.0907,18.1070,18.0869,18.0907,1406 2019-11-18 13:10:00,18.0850,18.1050,18.0850,18.0900,1497 2019-11-18 13:05:00,18.0750,18.0850,18.0750,18.0850,1692 2019-11-18 13:00:00,18.0900,18.0900,18.0800,18.0800,497 2019-11-18 12:55:00,18.0750,18.0750,18.0750,18.0750,400 2019-11-18 12:50:00,18.0800,18.0800,18.0600,18.0700,1209 2019-11-18 12:40:00,18.0250,18.0250,18.0250,18.0250,253 2019-11-18 12:35:00,18.0306,18.0400,18.0000,18.0056,13688 2019-11-18 12:30:00,18.0500,18.0500,18.0150,18.0150,1450 2019-11-18 12:25:00,18.0050,18.0300,18.0050,18.0300,1389 2019-11-18 12:20:00,18.0000,18.0100,17.9900,17.9900,880 2019-11-18 12:15:00,18.0150,18.0200,18.0000,18.0000,5665 2019-11-18 12:00:00,17.9400,17.9800,17.9400,17.9400,1879 2019-11-18 11:55:00,17.9150,17.9700,17.9150,17.9600,12501 2019-11-18 11:50:00,17.9500,17.9500,17.9000,17.9000,700 2019-11-18 11:45:00,17.9100,17.9400,17.9100,17.9400,1433 2019-11-18 11:40:00,17.9650,17.9650,17.9350,17.9350,607 2019-11-18 11:35:00,17.9500,17.9875,17.9400,17.9875,7306 2019-11-18 11:30:00,17.9600,17.9600,17.9400,17.9550,1408 2019-11-18 11:25:00,17.9100,17.9600,17.9000,17.9600,1351 2019-11-18 11:20:00,17.9250,17.9600,17.9000,17.9100,2983 2019-11-18 11:15:00,17.9250,17.9250,17.9100,17.9250,2805 2019-11-18 11:10:00,17.9000,17.9150,17.8900,17.8900,2903 2019-11-18 11:05:00,17.8550,17.8800,17.8500,17.8800,690 2019-11-18 11:00:00,17.8500,17.8500,17.8200,17.8200,936 2019-11-18 10:55:00,17.8550,17.8700,17.8500,17.8700,365 2019-11-18 10:50:00,17.8200,17.8500,17.8200,17.8250,933 2019-11-18 10:40:00,17.8250,17.8400,17.7700,17.7700,1997 2019-11-18 10:30:00,17.8407,17.8572,17.8171,17.8207,947 2019-11-18 10:25:00,17.8200,17.9100,17.8200,17.8700,3907 2019-11-18 10:20:00,17.8900,17.8900,17.8300,17.8300,972 2019-11-18 10:15:00,17.8900,17.8900,17.8900,17.8900,708 2019-11-18 10:10:00,17.8750,17.9100,17.8750,17.9100,700 2019-11-18 10:05:00,17.8850,17.9100,17.8300,17.8450,7143 2019-11-18 10:00:00,17.9500,17.9500,17.9400,17.9400,331 2019-11-18 09:55:00,17.8450,17.9100,17.8450,17.9100,810 2019-11-18 09:50:00,17.7707,17.8472,17.7707,17.8307,4301 2019-11-18 09:45:00,17.8000,17.8100,17.8000,17.8100,572 2019-11-18 09:35:00,17.8300,17.8300,17.8300,17.8300,0 2019-11-15 16:00:00,17.8300,17.8300,17.8100,17.8300,21201 2019-11-15 15:55:00,17.8200,17.8600,17.8200,17.8200,9614 2019-11-15 15:50:00,17.7600,17.8100,17.7600,17.8100,16576 2019-11-15 15:45:00,17.6900,17.7621,17.6900,17.7500,15449 2019-11-15 15:40:00,17.7400,17.7550,17.6800,17.6800,8916 2019-11-15 15:30:00,17.7700,17.7750,17.7400,17.7400,2811 2019-11-15 15:25:00,17.7600,17.7600,17.7600,17.7600,236 2019-11-15 15:20:00,17.7407,17.7970,17.7270,17.7807,3061 2019-11-15 15:15:00,17.7650,17.7650,17.7650,17.7650,504 2019-11-15 15:10:00,17.7800,17.7800,17.7600,17.7600,644 2019-11-15 15:05:00,17.8400,17.8400,17.8100,17.8100,1785 2019-11-15 15:00:00,17.8500,17.8500,17.8400,17.8400,560 2019-11-15 14:55:00,17.8600,17.8600,17.8600,17.8600,105 2019-11-15 14:45:00,17.8550,17.8550,17.8550,17.8550,956 2019-11-15 14:40:00,17.8450,17.8600,17.8450,17.8550,795 2019-11-15 14:35:00,17.8400,17.8400,17.8400,17.8400,716 2019-11-15 14:30:00,17.8600,17.8600,17.8400,17.8400,620 2019-11-15 14:25:00,17.8800,17.8800,17.8750,17.8800,1580 2019-11-15 14:10:00,17.8600,17.9000,17.8600,17.9000,2649 2019-11-15 14:05:00,17.8900,17.8900,17.8750,17.8750,1874 2019-11-15 13:55:00,17.9100,17.9100,17.8900,17.8900,518 2019-11-15 13:50:00,17.9300,17.9400,17.9300,17.9300,520 2019-11-15 13:35:00,17.9640,17.9640,17.9400,17.9400,1074 2019-11-15 13:30:00,18.0000,18.0000,17.9900,17.9900,732 2019-11-15 13:25:00,17.9800,17.9850,17.9800,17.9850,351 2019-11-15 13:20:00,18.0000,18.0000,18.0000,18.0000,205 2019-11-15 13:15:00,17.9350,17.9900,17.9350,17.9900,1242 2019-11-15 13:10:00,17.9150,17.9400,17.9150,17.9400,311
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.