timestamp,open,high,low,close,volume 2019-09-16 16:00:00,15.8100,15.8200,15.7800,15.8100,10203 2019-09-16 15:55:00,15.8000,15.8200,15.8000,15.8100,3384 2019-09-16 15:50:00,15.7900,15.8100,15.7900,15.8000,1873 2019-09-16 15:45:00,15.7800,15.7800,15.7750,15.7800,2747 2019-09-16 15:40:00,15.7700,15.7900,15.7700,15.7800,1443 2019-09-16 15:35:00,15.8203,15.8325,15.7624,15.7703,1844 2019-09-16 15:30:00,15.8300,15.8300,15.8300,15.8300,331 2019-09-16 15:25:00,15.8300,15.8300,15.8200,15.8200,759 2019-09-16 15:20:00,15.8900,15.8900,15.8500,15.8500,1095 2019-09-16 15:15:00,15.8500,15.8800,15.8500,15.8800,687 2019-09-16 15:10:00,15.8500,15.8500,15.8400,15.8400,982 2019-09-16 15:05:00,15.8500,15.8700,15.8500,15.8550,1209 2019-09-16 15:00:00,15.8500,15.8700,15.8500,15.8700,1500 2019-09-16 14:55:00,15.8600,15.8600,15.8500,15.8500,1034 2019-09-16 14:45:00,15.8700,15.8700,15.8629,15.8655,1430 2019-09-16 14:40:00,15.8200,15.8597,15.8200,15.8597,342 2019-09-16 14:35:00,15.8500,15.8500,15.8500,15.8500,1391 2019-09-16 14:30:00,15.8200,15.8500,15.8200,15.8400,2128 2019-09-16 14:25:00,15.8100,15.8100,15.8100,15.8100,100 2019-09-16 14:20:00,15.8000,15.8000,15.7800,15.7800,433 2019-09-16 14:15:00,15.8200,15.8200,15.8200,15.8200,739 2019-09-16 14:10:00,15.8800,15.8800,15.8400,15.8400,852 2019-09-16 14:05:00,15.8700,15.9100,15.8700,15.8800,1294 2019-09-16 14:00:00,15.8500,15.8600,15.8440,15.8600,1314 2019-09-16 13:55:00,15.8300,15.8500,15.8300,15.8500,530 2019-09-16 13:50:00,15.8400,15.8500,15.8400,15.8400,793 2019-09-16 13:45:00,15.8600,15.8600,15.8400,15.8400,788 2019-09-16 13:40:00,15.8700,15.8700,15.8600,15.8600,903 2019-09-16 13:35:00,15.8700,15.8900,15.8700,15.8700,593 2019-09-16 13:30:00,15.8800,15.8800,15.8700,15.8700,618 2019-09-16 13:25:00,15.8800,15.8900,15.8800,15.8900,655 2019-09-16 13:20:00,15.8900,15.8900,15.8900,15.8900,766 2019-09-16 13:15:00,15.9000,15.9000,15.8900,15.9000,967 2019-09-16 13:10:00,15.9000,15.9100,15.9000,15.9100,204 2019-09-16 13:05:00,15.9200,15.9200,15.8900,15.9000,1288 2019-09-16 13:00:00,15.9000,15.9000,15.9000,15.9000,125 2019-09-16 12:55:00,15.9000,15.9000,15.8862,15.8862,585 2019-09-16 12:50:00,15.9100,15.9100,15.9100,15.9100,333 2019-09-16 12:45:00,15.9200,15.9300,15.9100,15.9200,1234 2019-09-16 12:40:00,15.9000,15.9000,15.8900,15.9000,785 2019-09-16 12:35:00,15.8800,15.9000,15.8800,15.9000,621 2019-09-16 12:30:00,15.8300,15.8400,15.8300,15.8400,1205 2019-09-16 12:25:00,15.8400,15.8400,15.8200,15.8300,1158 2019-09-16 12:20:00,15.8600,15.8600,15.8600,15.8600,406 2019-09-16 12:10:00,15.8400,15.8400,15.8400,15.8400,100 2019-09-16 12:05:00,15.7700,15.8400,15.7700,15.8400,1213 2019-09-16 12:00:00,15.8200,15.8300,15.8000,15.8000,1022 2019-09-16 11:50:00,15.8200,15.8500,15.8200,15.8400,912 2019-09-16 11:45:00,15.8500,15.8700,15.8400,15.8400,600 2019-09-16 11:40:00,15.8800,15.8800,15.8800,15.8800,374 2019-09-16 11:35:00,15.9500,15.9500,15.9500,15.9500,409 2019-09-16 11:30:00,15.9900,15.9900,15.9583,15.9583,1246 2019-09-16 11:25:00,16.0500,16.0500,16.0400,16.0400,700 2019-09-16 11:20:00,15.9900,16.0400,15.9900,16.0400,757 2019-09-16 11:15:00,15.9800,16.0050,15.9800,16.0050,1285 2019-09-16 11:10:00,16.0200,16.0500,16.0000,16.0000,1136 2019-09-16 11:00:00,16.0000,16.0200,16.0000,16.0200,578 2019-09-16 10:55:00,15.9900,16.0200,15.9900,16.0200,1379 2019-09-16 10:50:00,15.9706,16.0049,15.9548,15.9906,1536 2019-09-16 10:45:00,15.9200,15.9500,15.9200,15.9500,726 2019-09-16 10:40:00,15.9000,15.9300,15.9000,15.9300,726 2019-09-16 10:30:00,15.9525,15.9525,15.9525,15.9525,1133 2019-09-16 10:25:00,15.9000,15.9400,15.9000,15.9400,690 2019-09-16 10:20:00,15.8500,15.8700,15.8500,15.8700,729 2019-09-16 10:15:00,15.8000,15.8300,15.8000,15.8300,1301 2019-09-16 10:10:00,15.8400,15.8600,15.8200,15.8200,1088 2019-09-16 10:05:00,15.8200,15.8200,15.8100,15.8100,710 2019-09-16 10:00:00,15.7900,15.7900,15.7900,15.7900,283 2019-09-16 09:55:00,15.8100,15.8100,15.8100,15.8100,434 2019-09-16 09:50:00,15.7800,15.7800,15.7400,15.7400,207 2019-09-16 09:45:00,15.7200,15.7600,15.7200,15.7600,799 2019-09-16 09:35:00,15.8800,15.8800,15.4567,15.4567,1978 2019-09-13 16:00:00,16.0000,16.0100,15.9400,15.9400,10638 2019-09-13 15:55:00,16.0504,16.0656,16.0155,16.0304,4038 2019-09-13 15:50:00,16.0305,16.0400,16.0100,16.0305,4817 2019-09-13 15:45:00,16.0400,16.0500,16.0400,16.0400,2195 2019-09-13 15:40:00,16.1100,16.1100,16.0300,16.0300,3136 2019-09-13 15:35:00,16.0800,16.1300,16.0800,16.1300,1436 2019-09-13 15:30:00,16.0700,16.1100,16.0700,16.1100,485 2019-09-13 15:25:00,16.0906,16.1154,16.0053,16.0806,7152 2019-09-13 15:20:00,16.1806,16.1952,16.0550,16.1406,19294 2019-09-13 15:15:00,16.1690,16.2000,16.1690,16.2000,1483 2019-09-13 15:10:00,16.1800,16.1800,16.1500,16.1500,335 2019-09-13 15:05:00,16.1500,16.1900,16.1500,16.1900,1428 2019-09-13 15:00:00,16.1300,16.1500,16.1300,16.1500,1623 2019-09-13 14:55:00,16.1500,16.1500,16.1300,16.1300,1101 2019-09-13 14:50:00,16.1497,16.1600,16.1450,16.1600,1011 2019-09-13 14:45:00,16.1400,16.1487,16.1300,16.1487,704 2019-09-13 14:35:00,16.2006,16.2099,16.1400,16.1906,1648 2019-09-13 14:30:00,16.2100,16.2100,16.2000,16.2100,728 2019-09-13 14:25:00,16.1800,16.2100,16.1800,16.2100,1565 2019-09-13 14:20:00,16.1900,16.1900,16.1500,16.1500,400 2019-09-13 14:15:00,16.1800,16.2000,16.1800,16.2000,504 2019-09-13 14:10:00,16.1600,16.1800,16.1450,16.1800,1442 2019-09-13 14:05:00,16.1700,16.1700,16.1700,16.1700,217 2019-09-13 14:00:00,16.1700,16.1856,16.1450,16.1500,1871 2019-09-13 13:55:00,16.1400,16.1700,16.1300,16.1500,1335 2019-09-13 13:50:00,16.1000,16.1000,16.1000,16.1000,838 2019-09-13 13:45:00,16.0700,16.0700,16.0400,16.0400,514 2019-09-13 13:40:00,16.1200,16.1200,16.1200,16.1200,390
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.