timestamp,open,high,low,close,volume
2020-03-06 16:00:00,13.7900,13.8500,13.7400,13.7900,12402
2020-03-06 15:55:00,13.7400,13.7900,13.7400,13.7800,4761
2020-03-06 15:50:00,13.7200,13.7320,13.6650,13.7200,2901
2020-03-06 15:45:00,13.6400,13.6800,13.6400,13.6600,4329
2020-03-06 15:40:00,13.6900,13.7000,13.6400,13.6500,2050
2020-03-06 15:35:00,13.5550,13.7288,13.5300,13.6800,11189
2020-03-06 15:30:00,13.6200,13.6250,13.5500,13.5500,1331
2020-03-06 15:25:00,13.6300,13.6500,13.6000,13.6200,2226
2020-03-06 15:20:00,13.5700,13.6300,13.5500,13.6300,1017
2020-03-06 15:15:00,13.5100,13.5800,13.5000,13.5700,3386
2020-03-06 15:10:00,13.4950,13.5100,13.4800,13.5000,902
2020-03-06 15:05:00,13.5200,13.5200,13.5000,13.5000,702
2020-03-06 15:00:00,13.5300,13.5400,13.4800,13.5100,3494
2020-03-06 14:55:00,13.4900,13.5200,13.4835,13.5200,2561
2020-03-06 14:50:00,13.4800,13.5100,13.4800,13.5000,1332
2020-03-06 14:45:00,13.5200,13.5200,13.4700,13.4800,2495
2020-03-06 14:40:00,13.5400,13.5600,13.5200,13.5200,1463
2020-03-06 14:35:00,13.5500,13.5500,13.5500,13.5500,121
2020-03-06 14:30:00,13.6300,13.6400,13.6000,13.6000,2192
2020-03-06 14:25:00,13.6300,13.6300,13.6300,13.6300,753
2020-03-06 14:20:00,13.6500,13.6500,13.6150,13.6150,926
2020-03-06 14:15:00,13.6800,13.6800,13.6800,13.6800,85
2020-03-06 14:10:00,13.6600,13.6600,13.6600,13.6600,430
2020-03-06 14:05:00,13.6800,13.6800,13.6400,13.6400,2408
2020-03-06 14:00:00,13.7100,13.7100,13.6900,13.7000,1712
2020-03-06 13:55:00,13.7300,13.7300,13.7000,13.7000,1261
2020-03-06 13:50:00,13.7200,13.7200,13.7100,13.7100,340
2020-03-06 13:45:00,13.7923,13.8200,13.7918,13.8200,1233
2020-03-06 13:40:00,13.8000,13.8178,13.8000,13.8050,1064
2020-03-06 13:30:00,13.9100,13.9100,13.8400,13.8800,1342
2020-03-06 13:25:00,13.8600,13.9300,13.8600,13.9300,950
2020-03-06 13:20:00,13.8200,13.8500,13.8200,13.8200,274
2020-03-06 13:15:00,13.8549,13.8549,13.8549,13.8549,43968
2020-03-06 13:10:00,13.8300,13.8800,13.8300,13.8500,0
2020-03-06 13:05:00,13.7800,13.8300,13.7600,13.8300,1170
2020-03-06 13:00:00,13.7700,13.7700,13.7700,13.7700,91
2020-03-06 12:55:00,13.9200,13.9200,13.8300,13.8300,543
2020-03-06 12:50:00,13.9000,13.9300,13.8900,13.9200,808
2020-03-06 12:45:00,13.8700,13.8850,13.8700,13.8850,428
2020-03-06 12:40:00,13.8150,13.8150,13.7800,13.7800,855
2020-03-06 12:35:00,13.7900,13.8150,13.7600,13.8150,761
2020-03-06 12:30:00,13.7600,13.7600,13.7500,13.7500,775
2020-03-06 12:25:00,13.7400,13.7600,13.7400,13.7600,841
2020-03-06 12:20:00,13.6918,13.6918,13.6918,13.6918,1855
2020-03-06 12:15:00,13.8500,13.8600,13.7800,13.7800,1182
2020-03-06 12:10:00,13.8900,13.8900,13.8700,13.8700,549
2020-03-06 12:05:00,13.9500,13.9500,13.8900,13.8900,681
2020-03-06 12:00:00,13.8400,13.9400,13.8400,13.9400,770
2020-03-06 11:55:00,13.8500,13.8500,13.8200,13.8200,190
2020-03-06 11:50:00,13.8400,13.8400,13.7800,13.7800,1008
2020-03-06 11:45:00,13.9150,13.9150,13.8900,13.8900,447
2020-03-06 11:40:00,13.9000,13.9000,13.8700,13.8700,396
2020-03-06 11:35:00,13.8800,13.9000,13.8800,13.9000,578
2020-03-06 11:30:00,13.9200,13.9400,13.8800,13.8800,1422
2020-03-06 11:25:00,13.9200,13.9600,13.9100,13.9100,1884
2020-03-06 11:20:00,13.8800,13.9300,13.8800,13.9200,373
2020-03-06 11:15:00,14.0147,14.0147,14.0147,14.0147,1014
2020-03-06 11:10:00,14.0800,14.0800,14.0700,14.0700,357
2020-03-06 11:05:00,14.1600,14.1600,14.1600,14.1600,204
2020-03-06 11:00:00,14.1200,14.1400,14.1200,14.1200,719
2020-03-06 10:55:00,14.0700,14.1200,14.0700,14.1200,1190
2020-03-06 10:50:00,14.1400,14.1400,14.0700,14.0700,1161
2020-03-06 10:45:00,14.1400,14.1700,14.1400,14.1700,511
2020-03-06 10:40:00,14.1050,14.1050,14.0900,14.0900,531
2020-03-06 10:30:00,14.0600,14.1400,14.0600,14.0900,1257
2020-03-06 10:20:00,14.0100,14.0300,14.0000,14.0000,2482
2020-03-06 10:15:00,14.0300,14.0300,13.9700,13.9700,1118
2020-03-06 10:10:00,14.0300,14.2000,14.0300,14.0600,6970
2020-03-06 10:05:00,14.1300,14.1300,14.0300,14.0300,411
2020-03-06 10:00:00,13.8000,14.0250,13.8000,14.0250,1364
2020-03-06 09:55:00,13.8950,13.8950,13.8500,13.8500,535
2020-03-06 09:50:00,14.0000,14.0000,13.9400,13.9400,1537
2020-03-06 09:45:00,14.0400,14.0700,13.9800,14.0700,442
2020-03-06 09:40:00,13.8800,13.8800,13.8800,13.8800,110
2020-03-06 09:35:00,13.6500,13.8390,13.6500,13.8390,3020
2020-03-05 16:00:00,14.0000,14.0900,13.9850,14.0900,11136
2020-03-05 15:55:00,13.9900,14.0900,13.9800,14.0000,10616
2020-03-05 15:50:00,14.0200,14.0300,14.0000,14.0300,4894
2020-03-05 15:45:00,13.9500,14.0000,13.9350,14.0000,4028
2020-03-05 15:40:00,13.9800,13.9900,13.9550,13.9550,3553
2020-03-05 15:35:00,13.9200,13.9800,13.8950,13.9700,2095
2020-03-05 15:30:00,13.8950,13.9300,13.8650,13.9300,4071
2020-03-05 15:25:00,13.9000,13.9100,13.8950,13.8950,2238
2020-03-05 15:20:00,13.9300,13.9300,13.8850,13.8850,1561
2020-03-05 15:15:00,13.9300,13.9400,13.9150,13.9200,2342
2020-03-05 15:10:00,13.9300,13.9600,13.9300,13.9400,1475
2020-03-05 15:05:00,13.9300,13.9450,13.9100,13.9300,1372
2020-03-05 15:00:00,13.9200,13.9600,13.9200,13.9600,1185
2020-03-05 14:55:00,13.9500,13.9500,13.9200,13.9300,710
2020-03-05 14:50:00,13.9500,13.9500,13.9300,13.9500,419
2020-03-05 14:45:00,13.9200,13.9700,13.9200,13.9682,2159
2020-03-05 14:40:00,13.8700,13.9200,13.8700,13.9200,2598
2020-03-05 14:35:00,13.8800,13.8900,13.8800,13.8800,480
2020-03-05 14:30:00,13.8400,13.8600,13.8350,13.8500,4243
2020-03-05 14:25:00,13.9400,13.9500,13.9000,13.9000,897
2020-03-05 14:20:00,14.0500,14.0500,14.0100,14.0100,1124
2020-03-05 14:15:00,14.0500,14.0500,14.0500,14.0500,383
2020-03-05 14:05:00,14.0800,14.0900,14.0500,14.0500,2040
2020-03-05 14:00:00,14.1300,14.1400,14.0900,14.0900,1705
2020-03-05 13:55:00,14.1250,14.1250,14.1000,14.1100,1538
庄园|国际 庄园|国际
Interested in a rewarding career
with our innovative, growing global team?
Quick Resources
Select a Resource:
Product Directory
Company Contacts
Corporate Overview
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.
|
|
|
|
|
|
2020 Glatfelter
