timestamp,open,high,low,close,volume 2020-01-23 16:00:00,17.5400,17.5800,17.5300,17.5700,19450 2020-01-23 15:55:00,17.5600,17.5600,17.5200,17.5350,7240 2020-01-23 15:50:00,17.5300,17.5700,17.5250,17.5700,5122 2020-01-23 15:45:00,17.5400,17.5450,17.5250,17.5300,5331 2020-01-23 15:40:00,17.5450,17.5500,17.5300,17.5400,2700 2020-01-23 15:35:00,17.5500,17.5600,17.5450,17.5450,2918 2020-01-23 15:30:00,17.5506,17.5872,17.5372,17.5706,2323 2020-01-23 15:25:00,17.5600,17.5800,17.5500,17.5500,1486 2020-01-23 15:20:00,17.5500,17.5600,17.5350,17.5600,962 2020-01-23 15:15:00,17.5700,17.5700,17.5400,17.5500,1762 2020-01-23 15:10:00,17.5200,17.5500,17.5200,17.5500,1088 2020-01-23 15:05:00,17.5650,17.5800,17.5300,17.5300,1746 2020-01-23 15:00:00,17.5400,17.5700,17.5400,17.5700,1139 2020-01-23 14:55:00,17.5200,17.5350,17.5200,17.5350,1444 2020-01-23 14:50:00,17.5100,17.5100,17.5100,17.5100,400 2020-01-23 14:45:00,17.4850,17.5100,17.4700,17.5100,5467 2020-01-23 14:40:00,17.4969,17.5000,17.4850,17.4850,992 2020-01-23 14:35:00,17.4850,17.4900,17.4850,17.4900,911 2020-01-23 14:30:00,17.4700,17.4850,17.4700,17.4850,1532 2020-01-23 14:25:00,17.4700,17.4800,17.4700,17.4800,1023 2020-01-23 14:20:00,17.4400,17.4450,17.4400,17.4450,440 2020-01-23 14:15:00,17.4350,17.4350,17.4200,17.4200,403 2020-01-23 14:10:00,17.4306,17.4770,17.4269,17.4306,3449 2020-01-23 14:05:00,17.4000,17.4200,17.4000,17.4200,620 2020-01-23 14:00:00,17.3800,17.3800,17.3800,17.3800,408 2020-01-23 13:55:00,17.3800,17.3900,17.3800,17.3900,1156 2020-01-23 13:50:00,17.3800,17.3800,17.3700,17.3800,457 2020-01-23 13:45:00,17.3800,17.3800,17.3800,17.3800,481 2020-01-23 13:30:00,17.3800,17.3900,17.3700,17.3700,1608 2020-01-23 13:25:00,17.3200,17.3400,17.3200,17.3400,1318 2020-01-23 13:20:00,17.3000,17.3000,17.3000,17.3000,593 2020-01-23 13:15:00,17.2900,17.2950,17.2836,17.2950,978 2020-01-23 13:10:00,17.3000,17.3000,17.3000,17.3000,421 2020-01-23 13:00:00,17.2800,17.2800,17.2700,17.2800,1180 2020-01-23 12:55:00,17.2800,17.2900,17.2800,17.2800,387 2020-01-23 12:50:00,17.2900,17.3000,17.2900,17.2900,815 2020-01-23 12:40:00,17.3100,17.3100,17.2800,17.2800,829 2020-01-23 12:35:00,17.2900,17.3000,17.2900,17.3000,761 2020-01-23 12:30:00,17.2500,17.2600,17.2500,17.2600,419 2020-01-23 12:25:00,17.2700,17.2700,17.2500,17.2500,519 2020-01-23 12:20:00,17.2600,17.2600,17.2600,17.2600,250 2020-01-23 12:15:00,17.2300,17.2600,17.2300,17.2600,296 2020-01-23 12:10:00,17.2200,17.2600,17.2200,17.2500,864 2020-01-23 12:05:00,17.2400,17.2400,17.2350,17.2350,617 2020-01-23 12:00:00,17.2000,17.2200,17.2000,17.2200,628 2020-01-23 11:55:00,17.1800,17.1800,17.1800,17.1800,223 2020-01-23 11:50:00,17.1600,17.1700,17.1600,17.1600,1164 2020-01-23 11:45:00,17.1900,17.1900,17.1700,17.1700,298 2020-01-23 11:40:00,17.1300,17.2000,17.1300,17.2000,700 2020-01-23 11:35:00,17.1100,17.1100,17.1000,17.1000,201 2020-01-23 11:30:00,17.1000,17.1000,17.1000,17.1000,222 2020-01-23 11:25:00,17.0900,17.1000,17.0900,17.1000,717 2020-01-23 11:20:00,17.1100,17.1100,17.1100,17.1100,307 2020-01-23 11:15:00,17.1000,17.1100,17.1000,17.1100,723 2020-01-23 11:10:00,17.1700,17.1700,17.1500,17.1500,1615 2020-01-23 11:05:00,17.1700,17.2000,17.1600,17.1600,1992 2020-01-23 10:55:00,17.1500,17.1500,17.1500,17.1500,688 2020-01-23 10:50:00,17.1600,17.1600,17.1600,17.1600,659 2020-01-23 10:45:00,17.1600,17.1600,17.1600,17.1600,100 2020-01-23 10:35:00,17.1000,17.1400,17.1000,17.1400,1179 2020-01-23 10:30:00,17.1200,17.1200,17.0800,17.0800,419 2020-01-23 10:25:00,17.1250,17.1300,17.1250,17.1300,1714 2020-01-23 10:20:00,17.1500,17.1500,17.1500,17.1500,214 2020-01-23 10:15:00,17.1300,17.1700,17.1300,17.1600,1050 2020-01-23 10:10:00,17.1300,17.1300,17.1300,17.1300,572 2020-01-23 10:05:00,17.1656,17.1817,17.1467,17.1556,817 2020-01-23 10:00:00,17.0500,17.1400,17.0500,17.1400,790 2020-01-23 09:55:00,17.0450,17.0450,17.0450,17.0450,100 2020-01-23 09:50:00,16.9631,17.0959,16.9457,17.0806,1145 2020-01-23 09:45:00,16.9100,16.9800,16.9100,16.9800,1363 2020-01-23 09:35:00,17.1600,17.1600,16.9700,16.9700,1706 2020-01-22 16:00:00,17.2600,17.2700,17.2500,17.2500,9790 2020-01-22 15:55:00,17.2800,17.2800,17.2500,17.2500,3888 2020-01-22 15:50:00,17.2600,17.2800,17.2600,17.2800,896 2020-01-22 15:45:00,17.3100,17.3100,17.2700,17.2700,2838 2020-01-22 15:40:00,17.2800,17.3100,17.2800,17.3100,2259 2020-01-22 15:35:00,17.2700,17.3100,17.2700,17.2800,1091 2020-01-22 15:30:00,17.2500,17.2600,17.2400,17.2600,1092 2020-01-22 15:25:00,17.2500,17.2600,17.2400,17.2565,864 2020-01-22 15:20:00,17.2700,17.2700,17.2500,17.2600,1151 2020-01-22 15:15:00,17.2700,17.2700,17.2700,17.2700,100 2020-01-22 15:10:00,17.2500,17.2800,17.2500,17.2700,2291 2020-01-22 15:05:00,17.2600,17.2600,17.2600,17.2600,167 2020-01-22 15:00:00,17.2800,17.2800,17.2800,17.2800,384 2020-01-22 14:55:00,17.2603,17.2603,17.2603,17.2603,169 2020-01-22 14:50:00,17.2800,17.3100,17.2800,17.2800,1286 2020-01-22 14:45:00,17.2700,17.2700,17.2700,17.2700,157 2020-01-22 14:40:00,17.2300,17.2900,17.2300,17.2700,1899 2020-01-22 14:35:00,17.2300,17.2350,17.2300,17.2350,204 2020-01-22 14:30:00,17.2200,17.2200,17.2200,17.2200,102 2020-01-22 14:25:00,17.2300,17.2300,17.2200,17.2200,690 2020-01-22 14:20:00,17.2000,17.2100,17.2000,17.2100,646 2020-01-22 14:15:00,17.2000,17.2000,17.1900,17.1900,543 2020-01-22 14:10:00,17.1950,17.1950,17.1900,17.1900,240 2020-01-22 14:05:00,17.1900,17.1933,17.1900,17.1933,622 2020-01-22 14:00:00,17.1900,17.2000,17.1900,17.1900,981 2020-01-22 13:55:00,17.1600,17.2400,17.1600,17.2000,2624 2020-01-22 13:50:00,17.1650,17.1650,17.1650,17.1650,102 2020-01-22 13:45:00,17.2000,17.2000,17.1700,17.1700,1394 2020-01-22 13:40:00,17.2000,17.2100,17.2000,17.2000,603
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.