timestamp,open,high,low,close,volume 2020-03-20 16:00:00,10.4800,10.6700,10.4100,10.5700,24820 2020-03-20 15:55:00,10.1900,10.4800,10.1400,10.4350,17414 2020-03-20 15:50:00,10.3700,10.3700,10.0800,10.1200,14307 2020-03-20 15:45:00,10.1050,10.3800,10.1050,10.3400,14785 2020-03-20 15:40:00,10.3100,10.3200,10.1300,10.1300,8741 2020-03-20 15:35:00,10.4100,10.5000,10.3800,10.3800,11711 2020-03-20 15:30:00,10.1000,10.3700,10.1000,10.3700,2221 2020-03-20 15:25:00,9.9100,10.1000,9.9100,10.0806,8511 2020-03-20 15:20:00,9.9400,9.9500,9.8950,9.9300,3506 2020-03-20 15:15:00,9.9300,10.0200,9.9100,9.9400,3190 2020-03-20 15:10:00,9.9800,10.0300,9.8900,9.8900,2200 2020-03-20 15:05:00,9.9900,10.0400,9.9400,9.9400,498 2020-03-20 15:00:00,9.8700,10.0300,9.8600,10.0300,4233 2020-03-20 14:55:00,9.9650,9.9700,9.8600,9.8700,2956 2020-03-20 14:50:00,9.9400,9.9899,9.9400,9.9650,411 2020-03-20 14:45:00,9.8700,9.9100,9.8450,9.9100,2117 2020-03-20 14:40:00,9.8400,9.8700,9.7600,9.8500,3052 2020-03-20 14:35:00,9.8400,9.8892,9.8400,9.8892,1779 2020-03-20 14:30:00,9.8700,9.8700,9.7400,9.7907,3105 2020-03-20 14:25:00,10.0100,10.0100,9.9600,9.9650,4328 2020-03-20 14:20:00,10.0700,10.0800,10.0000,10.0000,1337 2020-03-20 14:15:00,10.1800,10.1800,10.0700,10.1000,3769 2020-03-20 14:10:00,10.2100,10.2100,10.1700,10.1700,1038 2020-03-20 14:05:00,10.2050,10.2150,10.1700,10.1700,6463 2020-03-20 14:00:00,10.1200,10.1850,10.1200,10.1850,1235 2020-03-20 13:55:00,10.1400,10.1800,10.1054,10.1700,1886 2020-03-20 13:50:00,10.1800,10.2100,10.1650,10.1650,1020 2020-03-20 13:45:00,10.3300,10.3300,10.2300,10.2300,1546 2020-03-20 13:40:00,10.3700,10.3700,10.3300,10.3300,716 2020-03-20 13:35:00,10.4900,10.5300,10.4400,10.4400,1496 2020-03-20 13:30:00,10.4663,10.4800,10.4200,10.4800,4179 2020-03-20 13:25:00,10.4900,10.5000,10.4600,10.4850,1513 2020-03-20 13:20:00,10.4500,10.4900,10.4400,10.4700,1846 2020-03-20 13:15:00,10.5200,10.5200,10.4201,10.4201,1653 2020-03-20 13:10:00,10.4400,10.4800,10.3900,10.4800,1450 2020-03-20 13:05:00,10.4500,10.5100,10.4500,10.5100,1266 2020-03-20 13:00:00,10.4300,10.5500,10.4300,10.4300,3821 2020-03-20 12:55:00,10.4200,10.4200,10.4200,10.4200,169 2020-03-20 12:50:00,10.4690,10.4690,10.3800,10.3800,665 2020-03-20 12:45:00,10.1700,10.3000,10.1700,10.3000,1743 2020-03-20 12:40:00,10.1800,10.1800,10.1800,10.1800,123 2020-03-20 12:35:00,10.1250,10.1900,10.0800,10.1600,1559 2020-03-20 12:30:00,10.0946,10.1077,10.0000,10.0400,2280 2020-03-20 12:25:00,10.3000,10.3000,10.0700,10.1000,1892 2020-03-20 12:20:00,10.3350,10.3900,10.3000,10.3000,1429 2020-03-20 12:15:00,10.3600,10.3600,10.3100,10.3600,1438 2020-03-20 12:10:00,10.5000,10.5000,10.3100,10.3100,3219 2020-03-20 12:05:00,10.7100,10.7100,10.5400,10.5400,632 2020-03-20 12:00:00,10.7900,10.8400,10.6900,10.6900,2192 2020-03-20 11:55:00,10.7500,10.8200,10.7200,10.8100,544 2020-03-20 11:50:00,10.6700,10.7200,10.6700,10.6900,613 2020-03-20 11:45:00,10.7500,10.8500,10.7500,10.8400,1213 2020-03-20 11:40:00,10.7500,10.8200,10.6600,10.8200,2462 2020-03-20 11:35:00,10.7600,10.7600,10.7600,10.7600,239 2020-03-20 11:30:00,10.5400,10.7600,10.5300,10.7600,1918 2020-03-20 11:25:00,10.7100,10.7700,10.5400,10.5400,2830 2020-03-20 11:20:00,10.8540,10.9517,10.7700,10.7740,1179 2020-03-20 11:15:00,11.0600,11.1787,10.9500,10.9500,2307 2020-03-20 11:10:00,11.0700,11.0700,11.0700,11.0700,263 2020-03-20 11:05:00,10.9200,11.2200,10.9200,11.2100,4817 2020-03-20 11:00:00,10.9000,10.9600,10.8500,10.9200,1021 2020-03-20 10:55:00,10.8200,10.9200,10.7400,10.9200,1493 2020-03-20 10:50:00,10.7500,10.7500,10.6200,10.6200,759 2020-03-20 10:45:00,10.8400,10.8400,10.8000,10.8000,821 2020-03-20 10:40:00,10.9200,10.9200,10.8400,10.8400,1085 2020-03-20 10:35:00,10.8351,11.0200,10.8351,10.9700,2799 2020-03-20 10:30:00,11.1430,11.1500,10.8800,10.8800,2380 2020-03-20 10:25:00,11.0100,11.1650,11.0000,11.1650,514 2020-03-20 10:20:00,10.8500,11.0750,10.8500,11.0100,1932 2020-03-20 10:15:00,10.8100,11.0200,10.8100,10.8100,709 2020-03-20 10:10:00,10.8900,10.9050,10.7300,10.8100,547 2020-03-20 10:05:00,10.9000,10.9000,10.7600,10.7600,521 2020-03-20 10:00:00,11.0600,11.0600,11.0000,11.0200,773 2020-03-20 09:55:00,11.0700,11.1000,11.0600,11.0600,432 2020-03-20 09:50:00,11.1800,11.1800,11.0600,11.1100,636 2020-03-20 09:40:00,11.5600,11.5600,11.4300,11.4300,1373 2020-03-20 09:35:00,11.5900,11.5900,11.5200,11.5200,0 2020-03-19 16:00:00,11.7400,11.7800,11.4700,11.6400,24869 2020-03-19 15:55:00,11.6800,11.7700,11.5800,11.7700,18860 2020-03-19 15:50:00,11.9600,12.0000,11.6800,11.6800,13026 2020-03-19 15:45:00,11.7300,12.0900,11.7300,12.0100,5465 2020-03-19 15:40:00,11.5700,11.7200,11.5500,11.7200,4059 2020-03-19 15:35:00,11.4630,11.7023,11.4600,11.5480,4017 2020-03-19 15:30:00,11.3100,11.5000,11.3100,11.4600,3067 2020-03-19 15:25:00,11.1700,11.3100,11.1700,11.2700,2361 2020-03-19 15:20:00,11.3869,11.4836,11.1255,11.1618,5598 2020-03-19 15:15:00,11.4300,11.4600,11.3750,11.3850,7027 2020-03-19 15:10:00,11.4900,11.4900,11.3850,11.4350,6640 2020-03-19 15:05:00,11.4900,11.4900,11.4900,11.4900,643 2020-03-19 15:00:00,11.4800,11.6400,11.4800,11.5350,2941 2020-03-19 14:55:00,11.4900,11.5300,11.4600,11.5100,2742 2020-03-19 14:50:00,11.3900,11.4950,11.3900,11.4950,2097 2020-03-19 14:45:00,11.2200,11.4150,11.2000,11.4150,4263 2020-03-19 14:40:00,11.0200,11.1700,11.0100,11.1700,2078 2020-03-19 14:35:00,11.0000,11.1100,11.0000,11.0200,2257 2020-03-19 14:30:00,11.0800,11.0800,10.9800,10.9800,1869 2020-03-19 14:25:00,11.1000,11.1400,11.0700,11.0800,8556 2020-03-19 14:20:00,11.0800,11.1300,11.0300,11.1250,3773 2020-03-19 14:15:00,11.1200,11.1200,10.9900,10.9900,1340 2020-03-19 14:10:00,11.1700,11.1900,11.0200,11.0200,5678
xin1946
 
 
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.