Gran Tierra

GTE
🏛️ usa →
4.60
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.78 0.80 0.74 0.76 2.2M
2021-12-30 0.80 0.81 0.78 0.80 1.7M
2021-12-29 0.78 0.81 0.76 0.80 2.5M
2021-12-28 0.80 0.81 0.76 0.77 1.8M
2021-12-27 0.77 0.81 0.75 0.78 2.1M
2021-12-23 0.77 0.78 0.74 0.77 1.8M
2021-12-22 0.74 0.78 0.73 0.77 2.9M
2021-12-21 0.71 0.74 0.71 0.74 1.9M
2021-12-20 0.69 0.71 0.66 0.71 1.9M
2021-12-17 0.72 0.74 0.69 0.72 1.9M
2021-12-16 0.70 0.75 0.70 0.72 3.4M
2021-12-15 0.67 0.71 0.63 0.70 2.3M
2021-12-14 0.70 0.71 0.66 0.68 1.9M
2021-12-13 0.73 0.74 0.69 0.71 1.8M
2021-12-10 0.74 0.76 0.72 0.73 1.8M
2021-12-09 0.74 0.75 0.73 0.73 1.7M
2021-12-08 0.77 0.77 0.74 0.76 2.0M
2021-12-07 0.74 0.78 0.74 0.76 2.0M
2021-12-06 0.68 0.72 0.66 0.72 2.4M
2021-12-03 0.72 0.73 0.66 0.68 3.0M
2021-12-02 0.66 0.71 0.63 0.70 4.4M
2021-12-01 0.71 0.72 0.66 0.66 3.8M
2021-11-30 0.70 0.73 0.66 0.66 7.3M
2021-11-29 0.75 0.75 0.70 0.74 3.3M
2021-11-26 0.74 0.74 0.70 0.72 5.0M
2021-11-24 0.76 0.79 0.74 0.79 2.3M
2021-11-23 0.76 0.78 0.73 0.76 3.5M
2021-11-22 0.76 0.79 0.74 0.76 3.4M
2021-11-19 0.79 0.80 0.75 0.76 4.9M
2021-11-18 0.82 0.84 0.78 0.81 2.6M
2021-11-17 0.84 0.86 0.80 0.82 5.7M
2021-11-16 0.87 0.87 0.85 0.86 2.1M
2021-11-15 0.88 0.88 0.85 0.87 3.2M
2021-11-12 0.85 0.89 0.84 0.89 3.6M
2021-11-11 0.83 0.89 0.83 0.89 4.1M
2021-11-10 0.85 0.87 0.81 0.83 3.4M
2021-11-09 0.87 0.87 0.84 0.85 3.8M
2021-11-08 0.87 0.88 0.85 0.87 3.9M
2021-11-05 0.86 0.87 0.83 0.87 3.4M
2021-11-04 0.89 0.90 0.83 0.86 4.8M
2021-11-03 0.89 0.90 0.85 0.87 6.7M
2021-11-02 1.00 1.01 0.87 0.92 10.6M
2021-11-01 0.93 1.01 0.92 0.99 15.7M
2021-10-29 0.89 0.92 0.84 0.92 4.2M
2021-10-28 0.87 0.89 0.85 0.89 3.8M
2021-10-27 0.92 0.94 0.87 0.89 5.0M
2021-10-26 0.88 0.96 0.88 0.94 10.2M
2021-10-25 0.89 0.93 0.87 0.89 5.5M
2021-10-22 0.81 0.90 0.80 0.89 7.9M
2021-10-21 0.85 0.85 0.80 0.81 6.1M
2021-10-20 0.84 0.86 0.83 0.85 4.0M
2021-10-19 0.86 0.87 0.83 0.86 5.4M
2021-10-18 0.88 0.89 0.85 0.86 5.2M
2021-10-15 0.89 0.90 0.87 0.88 5.5M
2021-10-14 0.90 0.91 0.86 0.88 5.6M
2021-10-13 0.91 0.91 0.87 0.90 7.1M
2021-10-12 0.94 0.94 0.88 0.90 5.7M
2021-10-11 0.95 0.96 0.91 0.94 9.1M
2021-10-08 0.92 0.94 0.89 0.91 8.5M
2021-10-07 0.88 0.93 0.83 0.90 18.0M
2021-10-06 0.99 1.00 0.87 0.90 31.5M
2021-10-05 0.87 1.01 0.85 0.97 72.6M
2021-10-04 0.79 0.84 0.79 0.81 15.3M
2021-10-01 0.74 0.77 0.73 0.76 6.1M
2021-09-30 0.72 0.75 0.69 0.74 5.7M
2021-09-29 0.74 0.74 0.70 0.72 5.4M
2021-09-28 0.75 0.77 0.72 0.72 7.5M
2021-09-27 0.70 0.75 0.69 0.72 8.2M
2021-09-24 0.64 0.70 0.63 0.67 7.2M
2021-09-23 0.60 0.64 0.60 0.64 5.9M
2021-09-22 0.58 0.60 0.58 0.60 2.5M
2021-09-21 0.58 0.59 0.56 0.57 1.7M
2021-09-20 0.57 0.59 0.55 0.57 4.2M
2021-09-17 0.63 0.64 0.59 0.59 4.8M
2021-09-16 0.66 0.66 0.63 0.64 3.2M
2021-09-15 0.62 0.69 0.62 0.65 6.3M
2021-09-14 0.64 0.64 0.61 0.61 5.5M
2021-09-13 0.59 0.61 0.58 0.60 5.1M
2021-09-10 0.59 0.60 0.56 0.57 2.6M
2021-09-09 0.55 0.57 0.55 0.56 2.0M
2021-09-08 0.58 0.59 0.55 0.55 2.2M
2021-09-07 0.60 0.62 0.57 0.58 3.5M
2021-09-03 0.57 0.61 0.55 0.58 6.1M
2021-09-02 0.54 0.57 0.54 0.56 3.2M
2021-09-01 0.53 0.54 0.52 0.54 1.9M
2021-08-31 0.53 0.55 0.52 0.54 1.6M
2021-08-30 0.56 0.56 0.53 0.53 2.4M
2021-08-27 0.51 0.54 0.50 0.54 2.6M
2021-08-26 0.51 0.52 0.50 0.51 2.3M
2021-08-25 0.50 0.54 0.48 0.52 5.5M
2021-08-24 0.50 0.50 0.49 0.49 2.2M
2021-08-23 0.49 0.50 0.46 0.48 5.2M
2021-08-20 0.45 0.46 0.44 0.46 3.4M
2021-08-19 0.47 0.47 0.44 0.45 5.0M
2021-08-18 0.50 0.51 0.48 0.49 2.2M
2021-08-17 0.48 0.49 0.48 0.49 2.5M
2021-08-16 0.50 0.51 0.47 0.49 6.8M
2021-08-13 0.53 0.54 0.51 0.52 3.0M
2021-08-12 0.54 0.55 0.53 0.54 2.4M
2021-08-11 0.57 0.57 0.53 0.54 3.1M
2021-08-10 0.54 0.57 0.54 0.57 2.8M
2021-08-09 0.55 0.55 0.53 0.54 3.8M
2021-08-06 0.58 0.58 0.56 0.56 1.5M
2021-08-05 0.56 0.57 0.56 0.56 2.2M
2021-08-04 0.56 0.60 0.55 0.56 7.3M
2021-08-03 0.59 0.63 0.57 0.63 3.4M
2021-08-02 0.60 0.62 0.59 0.60 2.3M
2021-07-30 0.63 0.63 0.59 0.60 4.4M
2021-07-29 0.62 0.63 0.61 0.63 1.4M
2021-07-28 0.61 0.62 0.60 0.61 1.4M
2021-07-27 0.62 0.62 0.60 0.61 2.0M
2021-07-26 0.63 0.66 0.61 0.61 1.5M
2021-07-23 0.64 0.64 0.62 0.63 1.7M
2021-07-22 0.66 0.67 0.63 0.64 1.3M
2021-07-21 0.64 0.66 0.63 0.66 2.7M
2021-07-20 0.61 0.63 0.60 0.62 1.8M
2021-07-19 0.59 0.64 0.57 0.61 5.4M
2021-07-16 0.67 0.69 0.61 0.62 4.8M
2021-07-15 0.67 0.69 0.63 0.66 4.5M
2021-07-14 0.72 0.73 0.67 0.68 4.8M
2021-07-13 0.75 0.76 0.71 0.72 4.4M
2021-07-12 0.74 0.74 0.70 0.71 2.6M
2021-07-09 0.71 0.72 0.70 0.72 2.0M
2021-07-08 0.68 0.72 0.68 0.70 3.4M
2021-07-07 0.74 0.75 0.70 0.72 4.5M
2021-07-06 0.79 0.80 0.75 0.75 4.7M
2021-07-02 0.77 0.78 0.74 0.77 2.8M
2021-07-01 0.76 0.79 0.75 0.78 5.2M
2021-06-30 0.73 0.76 0.72 0.74 3.1M
2021-06-29 0.74 0.76 0.72 0.72 3.5M
2021-06-28 0.78 0.78 0.73 0.74 5.5M
2021-06-25 0.81 0.82 0.76 0.78 3.8M
2021-06-24 0.81 0.82 0.79 0.80 5.2M
2021-06-23 0.84 0.87 0.82 0.84 7.9M
2021-06-22 0.82 0.84 0.77 0.83 8.0M
2021-06-21 0.74 0.83 0.73 0.82 12.7M
2021-06-18 0.70 0.75 0.69 0.73 5.6M
2021-06-17 0.75 0.76 0.68 0.70 5.4M
2021-06-16 0.71 0.77 0.70 0.74 10.5M
2021-06-15 0.69 0.71 0.68 0.71 3.2M
2021-06-14 0.70 0.70 0.67 0.68 2.8M
2021-06-11 0.70 0.70 0.68 0.68 1.8M
2021-06-10 0.70 0.70 0.67 0.69 4.0M
2021-06-09 0.70 0.71 0.69 0.70 3.0M
2021-06-08 0.71 0.72 0.68 0.70 3.6M
2021-06-07 0.72 0.72 0.70 0.71 3.6M
2021-06-04 0.71 0.72 0.70 0.71 3.2M
2021-06-03 0.72 0.73 0.69 0.70 4.7M
2021-06-02 0.70 0.73 0.67 0.72 5.8M
2021-06-01 0.67 0.71 0.67 0.68 6.2M
2021-05-28 0.63 0.65 0.61 0.64 5.5M
2021-05-27 0.62 0.63 0.61 0.62 3.4M
2021-05-26 0.60 0.62 0.59 0.61 2.3M
2021-05-25 0.61 0.61 0.60 0.60 2.9M
2021-05-24 0.61 0.62 0.59 0.62 3.6M
2021-05-21 0.62 0.63 0.60 0.60 2.9M
2021-05-20 0.61 0.62 0.61 0.61 2.9M
2021-05-19 0.63 0.64 0.60 0.62 3.9M
2021-05-18 0.68 0.68 0.64 0.65 7.6M
2021-05-17 0.67 0.70 0.67 0.69 3.1M
2021-05-14 0.66 0.69 0.66 0.68 2.1M
2021-05-13 0.69 0.69 0.65 0.67 3.6M
2021-05-12 0.67 0.72 0.67 0.69 5.9M
2021-05-11 0.65 0.69 0.65 0.67 3.5M
2021-05-10 0.72 0.73 0.68 0.68 4.6M
2021-05-07 0.72 0.74 0.69 0.72 3.6M
2021-05-06 0.74 0.74 0.70 0.72 5.6M
2021-05-05 0.68 0.82 0.65 0.74 26.4M
2021-05-04 0.65 0.69 0.63 0.67 4.6M
2021-05-03 0.66 0.67 0.65 0.67 3.5M
2021-04-30 0.67 0.68 0.66 0.67 2.4M
2021-04-29 0.71 0.71 0.67 0.68 4.0M
2021-04-28 0.67 0.71 0.66 0.69 5.6M
2021-04-27 0.62 0.69 0.61 0.66 6.5M
2021-04-26 0.59 0.61 0.59 0.61 4.9M
2021-04-23 0.60 0.62 0.58 0.59 3.3M
2021-04-22 0.59 0.60 0.57 0.60 4.5M
2021-04-21 0.56 0.60 0.55 0.58 3.8M
2021-04-20 0.62 0.62 0.56 0.58 6.0M
2021-04-19 0.64 0.65 0.60 0.61 7.1M
2021-04-16 0.64 0.68 0.64 0.65 4.7M
2021-04-15 0.69 0.70 0.66 0.67 3.4M
2021-04-14 0.64 0.71 0.64 0.70 7.1M
2021-04-13 0.65 0.66 0.63 0.65 6.0M
2021-04-12 0.66 0.69 0.65 0.66 5.0M
2021-04-09 0.67 0.67 0.65 0.65 2.9M
2021-04-08 0.69 0.69 0.66 0.66 4.5M
2021-04-07 0.70 0.71 0.68 0.68 3.5M
2021-04-06 0.69 0.72 0.68 0.70 4.5M
2021-04-05 0.72 0.72 0.68 0.69 4.7M
2021-04-01 0.70 0.73 0.69 0.72 3.4M
2021-03-31 0.68 0.71 0.68 0.70 4.0M
2021-03-30 0.68 0.69 0.65 0.68 4.6M
2021-03-29 0.70 0.71 0.67 0.68 5.9M
2021-03-26 0.73 0.74 0.68 0.71 5.4M
2021-03-25 0.68 0.71 0.64 0.70 6.7M
2021-03-24 0.73 0.75 0.71 0.72 6.8M
2021-03-23 0.78 0.78 0.71 0.71 8.6M
2021-03-22 0.80 0.81 0.76 0.79 4.8M
2021-03-19 0.77 0.81 0.75 0.80 6.0M
2021-03-18 0.81 0.81 0.76 0.76 8.4M
2021-03-17 0.81 0.82 0.77 0.82 6.2M
2021-03-16 0.84 0.85 0.80 0.81 7.7M
2021-03-15 0.84 0.85 0.81 0.85 11.3M
2021-03-12 0.84 0.85 0.82 0.84 6.2M
2021-03-11 0.84 0.86 0.82 0.85 10.1M
2021-03-10 0.81 0.84 0.79 0.83 10.1M
2021-03-09 0.80 0.81 0.77 0.80 8.3M
2021-03-08 0.82 0.85 0.78 0.79 11.1M
2021-03-05 0.83 0.83 0.73 0.80 19.2M
2021-03-04 0.77 0.81 0.69 0.76 17.0M
2021-03-03 0.76 0.83 0.76 0.78 18.0M
2021-03-02 0.81 0.82 0.74 0.75 17.2M
2021-03-01 0.86 0.89 0.80 0.82 18.7M
2021-02-26 0.89 0.89 0.80 0.85 13.5M
2021-02-25 0.96 0.98 0.88 0.89 21.3M
2021-02-24 0.91 1.03 0.91 0.99 31.0M
2021-02-23 0.90 0.93 0.78 0.90 25.3M
2021-02-22 0.95 1.02 0.92 0.97 21.6M
2021-02-19 0.93 1.00 0.92 0.95 21.0M
2021-02-18 0.99 0.99 0.89 0.93 27.4M
2021-02-17 1.06 1.08 0.99 1.00 26.8M
2021-02-16 1.10 1.11 1.05 1.08 34.8M
2021-02-12 0.96 1.07 0.95 1.03 37.5M
2021-02-11 1.23 1.23 1.05 1.06 77.0M
2021-02-10 0.95 1.06 0.86 1.01 107.3M
2021-02-09 0.84 0.86 0.78 0.82 59.1M
2021-02-08 0.67 0.78 0.65 0.76 64.0M
2021-02-05 0.64 0.67 0.62 0.65 23.2M
2021-02-04 0.65 0.66 0.62 0.63 23.0M
2021-02-03 0.65 0.67 0.63 0.65 22.6M
2021-02-02 0.69 0.71 0.62 0.63 41.8M
2021-02-01 0.64 0.70 0.58 0.65 80.2M
2021-01-29 0.66 0.78 0.57 0.59 89.0M
2021-01-28 0.52 0.96 0.51 0.63 373.0M
2021-01-27 0.45 0.51 0.42 0.48 16.4M
2021-01-26 0.49 0.50 0.47 0.47 9.5M
2021-01-25 0.50 0.52 0.46 0.49 10.7M
2021-01-22 0.50 0.51 0.49 0.50 6.1M
2021-01-21 0.51 0.52 0.49 0.51 10.3M
2021-01-20 0.54 0.54 0.51 0.51 7.8M
2021-01-19 0.52 0.54 0.50 0.53 12.5M
2021-01-15 0.55 0.55 0.51 0.51 8.0M
2021-01-14 0.52 0.54 0.51 0.54 7.7M
2021-01-13 0.57 0.57 0.52 0.54 11.1M
2021-01-12 0.59 0.60 0.52 0.55 21.3M
2021-01-11 0.47 0.55 0.45 0.54 23.9M
2021-01-08 0.44 0.46 0.42 0.44 9.6M
2021-01-07 0.43 0.43 0.41 0.41 6.8M
2021-01-06 0.41 0.44 0.39 0.41 10.3M
2021-01-05 0.37 0.42 0.37 0.42 19.0M
2021-01-04 0.37 0.37 0.35 0.36 3.6M