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
2023-12-29 5.70 5.70 5.59 5.64 0.4M
2023-12-28 5.71 5.77 5.66 5.66 0.3M
2023-12-27 5.88 5.88 5.70 5.78 0.4M
2023-12-26 5.82 5.89 5.82 5.86 0.3M
2023-12-22 5.85 5.90 5.72 5.77 0.3M
2023-12-21 5.80 5.91 5.79 5.84 0.3M
2023-12-20 5.92 5.98 5.73 5.75 0.6M
2023-12-19 5.81 5.91 5.76 5.91 0.4M
2023-12-18 5.86 5.96 5.78 5.78 0.3M
2023-12-15 5.90 5.90 5.70 5.76 0.4M
2023-12-14 5.80 5.98 5.77 5.88 0.4M
2023-12-13 5.51 5.71 5.41 5.71 0.4M
2023-12-12 5.67 5.67 5.47 5.52 0.4M
2023-12-11 5.84 5.86 5.71 5.75 0.3M
2023-12-08 5.84 5.91 5.80 5.89 0.2M
2023-12-07 5.90 5.91 5.74 5.80 0.3M
2023-12-06 6.03 6.10 5.83 5.88 0.4M
2023-12-05 6.18 6.22 6.04 6.08 0.3M
2023-12-04 6.37 6.37 6.18 6.18 0.3M
2023-12-01 6.32 6.55 6.25 6.43 0.3M
2023-11-30 6.40 6.59 6.22 6.34 0.3M
2023-11-29 6.43 6.52 6.32 6.32 0.3M
2023-11-28 6.29 6.41 6.20 6.39 0.3M
2023-11-27 6.31 6.37 6.22 6.30 0.2M
2023-11-24 6.18 6.40 6.18 6.40 0.2M
2023-11-22 6.11 6.24 6.05 6.20 0.4M
2023-11-21 6.26 6.36 6.22 6.27 0.2M
2023-11-20 6.50 6.56 6.30 6.34 0.3M
2023-11-17 6.18 6.50 6.17 6.40 0.5M
2023-11-16 6.15 6.17 5.95 6.04 0.6M
2023-11-15 6.37 6.45 6.17 6.22 0.4M
2023-11-14 6.25 6.46 6.25 6.45 0.2M
2023-11-13 6.20 6.30 6.12 6.14 0.3M
2023-11-10 6.19 6.28 6.04 6.21 0.2M
2023-11-09 6.23 6.44 6.04 6.09 0.6M
2023-11-08 6.21 6.31 6.05 6.08 0.4M
2023-11-07 6.70 6.70 6.27 6.31 0.5M
2023-11-06 6.96 7.02 6.79 6.83 0.3M
2023-11-03 7.08 7.17 6.81 6.94 0.6M
2023-11-02 6.63 7.09 6.62 7.06 1.1M
2023-11-01 6.47 6.80 6.36 6.51 0.7M
2023-10-31 6.09 6.29 5.97 6.12 0.3M
2023-10-30 6.20 6.33 5.97 6.07 0.3M
2023-10-27 6.12 6.21 5.97 6.18 0.3M
2023-10-26 6.20 6.20 5.97 6.04 0.5M
2023-10-25 6.06 6.32 6.04 6.28 0.3M
2023-10-24 6.15 6.19 5.98 6.14 0.3M
2023-10-23 6.39 6.51 6.14 6.15 0.4M
2023-10-20 6.63 6.70 6.49 6.55 0.4M
2023-10-19 6.81 6.81 6.62 6.69 0.3M
2023-10-18 6.94 6.94 6.70 6.78 0.3M
2023-10-17 6.64 6.96 6.61 6.88 0.3M
2023-10-16 6.82 6.82 6.58 6.71 0.3M
2023-10-13 6.73 6.96 6.68 6.77 0.5M
2023-10-12 6.80 6.80 6.45 6.55 0.2M
2023-10-11 6.76 6.79 6.56 6.71 0.2M
2023-10-10 6.55 6.84 6.55 6.81 0.4M
2023-10-09 6.33 6.71 6.30 6.48 0.5M
2023-10-06 6.02 6.16 5.89 6.09 0.2M
2023-10-05 5.91 6.12 5.89 5.97 0.4M
2023-10-04 6.43 6.44 5.91 6.04 0.6M
2023-10-03 6.35 6.55 6.30 6.55 0.3M
2023-10-02 6.89 6.90 6.31 6.46 0.5M
2023-09-29 7.12 7.21 6.88 6.94 0.4M
2023-09-28 7.01 7.14 6.94 7.05 0.4M
2023-09-27 6.60 7.04 6.58 7.04 0.5M
2023-09-26 6.50 6.62 6.38 6.43 0.3M
2023-09-25 6.43 6.61 6.43 6.59 0.2M
2023-09-22 6.57 6.69 6.48 6.49 0.2M
2023-09-21 6.70 6.74 6.42 6.46 0.3M
2023-09-20 6.64 6.88 6.64 6.71 0.3M
2023-09-19 6.86 7.03 6.66 6.70 0.5M
2023-09-18 6.58 6.81 6.50 6.71 0.3M
2023-09-15 6.69 6.73 6.55 6.57 0.2M
2023-09-14 6.44 6.71 6.44 6.69 0.3M
2023-09-13 6.46 6.50 6.24 6.32 0.2M
2023-09-12 6.28 6.49 6.28 6.43 0.3M
2023-09-11 6.34 6.44 6.19 6.22 0.2M
2023-09-08 6.40 6.40 6.28 6.33 0.3M
2023-09-07 6.56 6.64 6.33 6.33 0.2M
2023-09-06 6.60 6.70 6.51 6.59 0.2M
2023-09-05 6.50 6.81 6.50 6.58 0.4M
2023-09-01 6.56 6.70 6.49 6.54 0.4M
2023-08-31 6.44 6.61 6.38 6.42 0.2M
2023-08-30 6.22 6.49 6.21 6.36 0.3M
2023-08-29 6.13 6.22 6.06 6.20 0.2M
2023-08-28 6.11 6.32 6.11 6.18 0.2M
2023-08-25 6.17 6.26 6.06 6.08 0.1M
2023-08-24 6.22 6.24 6.09 6.11 0.2M
2023-08-23 6.20 6.33 6.07 6.28 0.3M
2023-08-22 6.40 6.40 6.24 6.33 0.2M
2023-08-21 6.59 6.66 6.32 6.43 0.2M
2023-08-18 6.49 6.60 6.42 6.52 0.3M
2023-08-17 6.29 6.53 6.29 6.52 0.4M
2023-08-16 6.45 6.64 6.27 6.32 0.3M
2023-08-15 6.62 6.69 6.43 6.50 0.2M
2023-08-14 6.72 6.75 6.55 6.69 0.3M
2023-08-11 6.78 6.92 6.78 6.85 0.2M
2023-08-10 7.01 7.03 6.77 6.82 0.2M
2023-08-09 6.93 7.17 6.89 6.92 0.4M
2023-08-08 6.57 6.90 6.44 6.89 0.3M
2023-08-07 6.77 6.90 6.64 6.73 0.2M
2023-08-04 6.69 6.95 6.69 6.82 0.3M
2023-08-03 6.55 6.85 6.45 6.66 0.6M
2023-08-02 6.70 6.79 6.26 6.59 0.9M
2023-08-01 7.12 7.16 6.80 6.98 0.4M
2023-07-31 6.98 7.25 6.97 7.09 0.4M
2023-07-28 6.71 6.93 6.60 6.89 0.4M
2023-07-27 6.80 7.02 6.59 6.69 0.5M
2023-07-26 6.63 6.74 6.52 6.70 0.3M
2023-07-25 6.83 6.83 6.58 6.68 0.4M
2023-07-24 6.49 6.91 6.49 6.82 0.4M
2023-07-21 6.35 6.50 6.19 6.47 0.4M
2023-07-20 6.50 6.50 6.22 6.33 0.3M
2023-07-19 6.34 6.54 6.29 6.43 0.5M
2023-07-18 5.94 6.41 5.94 6.30 0.5M
2023-07-17 5.66 6.05 5.63 5.96 0.4M
2023-07-14 6.07 6.07 5.70 5.73 0.6M
2023-07-13 5.66 6.16 5.66 6.11 1.2M
2023-07-12 5.82 5.82 5.62 5.64 0.5M
2023-07-11 5.39 5.77 5.34 5.70 0.9M
2023-07-10 5.25 5.38 5.13 5.37 0.7M
2023-07-07 4.88 5.32 4.88 5.23 0.8M
2023-07-06 5.01 5.07 4.70 4.89 0.6M
2023-07-05 5.09 5.16 5.01 5.09 0.3M
2023-07-03 4.91 5.10 4.91 5.03 0.2M
2023-06-30 4.98 4.98 4.83 4.91 0.4M
2023-06-29 4.67 5.01 4.67 4.87 0.5M
2023-06-28 4.77 4.77 4.62 4.73 0.5M
2023-06-27 4.85 4.85 4.73 4.77 0.4M
2023-06-26 4.87 5.02 4.85 4.87 0.2M
2023-06-23 4.84 4.91 4.72 4.83 0.4M
2023-06-22 5.11 5.13 4.87 4.94 0.5M
2023-06-21 5.20 5.34 5.17 5.22 0.3M
2023-06-20 5.40 5.40 5.19 5.23 0.4M
2023-06-16 5.40 5.49 5.29 5.48 0.6M
2023-06-15 5.36 5.53 5.36 5.41 0.4M
2023-06-14 5.64 5.64 5.31 5.31 0.5M
2023-06-13 5.56 5.81 5.45 5.48 0.4M
2023-06-12 5.65 5.74 5.38 5.42 0.7M
2023-06-09 6.16 6.28 5.85 5.88 0.4M
2023-06-08 6.19 6.22 5.95 6.20 0.5M
2023-06-07 5.80 6.21 5.80 6.17 0.5M
2023-06-06 5.35 5.79 5.28 5.77 0.5M
2023-06-05 5.68 5.87 5.43 5.45 0.5M
2023-06-02 5.44 5.60 5.39 5.54 0.7M
2023-06-01 5.15 5.39 5.12 5.28 0.5M
2023-05-31 5.22 5.22 5.07 5.12 1.3M
2023-05-30 5.30 5.31 5.08 5.26 0.6M
2023-05-26 5.31 5.35 5.17 5.27 0.4M
2023-05-25 5.65 5.65 5.19 5.30 0.4M
2023-05-24 5.81 5.83 5.66 5.71 0.3M
2023-05-23 5.75 5.87 5.70 5.77 0.3M
2023-05-22 5.66 5.89 5.59 5.70 0.3M
2023-05-19 5.95 5.99 5.67 5.68 0.3M
2023-05-18 5.74 5.94 5.73 5.92 0.4M
2023-05-17 5.56 5.85 5.39 5.80 0.4M
2023-05-16 5.65 5.74 5.48 5.50 0.4M
2023-05-15 5.64 5.70 5.49 5.65 0.4M
2023-05-12 5.55 5.65 5.44 5.61 0.6M
2023-05-11 5.79 5.79 5.45 5.57 0.7M
2023-05-10 6.24 6.27 5.75 5.80 0.8M
2023-05-09 6.33 6.34 6.03 6.24 0.5M
2023-05-08 6.35 6.55 6.26 6.27 0.6M
2023-05-05 6.13 6.56 6.13 6.23 0.7M
2023-05-04 0.60 0.65 0.60 0.60 4.8M
2023-05-03 0.75 0.75 0.64 0.66 7.3M
2023-05-02 0.78 0.78 0.74 0.76 2.1M
2023-05-01 0.79 0.80 0.77 0.80 1.6M
2023-04-28 0.76 0.81 0.75 0.80 1.4M
2023-04-27 0.78 0.80 0.75 0.76 2.1M
2023-04-26 0.82 0.83 0.73 0.78 3.7M
2023-04-25 0.88 0.88 0.81 0.82 2.1M
2023-04-24 0.85 0.88 0.85 0.88 1.0M
2023-04-21 0.87 0.88 0.85 0.86 0.7M
2023-04-20 0.88 0.88 0.85 0.86 1.4M
2023-04-19 0.91 0.91 0.87 0.89 1.5M
2023-04-18 0.92 0.94 0.90 0.91 1.7M
2023-04-17 0.92 0.93 0.90 0.92 0.9M
2023-04-14 0.93 0.94 0.91 0.92 1.9M
2023-04-13 0.92 0.95 0.92 0.94 1.0M
2023-04-12 0.91 0.95 0.91 0.92 2.1M
2023-04-11 0.90 0.92 0.89 0.89 1.7M
2023-04-10 0.89 0.92 0.89 0.90 1.1M
2023-04-06 0.91 0.92 0.89 0.90 1.2M
2023-04-05 0.94 0.94 0.90 0.92 1.3M
2023-04-04 0.96 0.97 0.91 0.94 2.2M
2023-04-03 0.94 0.97 0.93 0.97 4.3M
2023-03-31 0.86 0.90 0.86 0.88 3.5M
2023-03-30 0.81 0.89 0.80 0.88 4.3M
2023-03-29 0.82 0.83 0.79 0.80 1.9M
2023-03-28 0.79 0.82 0.78 0.80 2.0M
2023-03-27 0.76 0.80 0.75 0.79 2.3M
2023-03-24 0.73 0.76 0.72 0.75 2.2M
2023-03-23 0.78 0.79 0.74 0.74 1.8M
2023-03-22 0.77 0.79 0.76 0.76 1.3M
2023-03-21 0.74 0.79 0.74 0.78 2.5M
2023-03-20 0.74 0.75 0.72 0.74 2.1M
2023-03-17 0.75 0.76 0.73 0.74 4.6M
2023-03-16 0.74 0.77 0.70 0.76 3.2M
2023-03-15 0.76 0.76 0.70 0.72 5.1M
2023-03-14 0.79 0.82 0.76 0.78 3.2M
2023-03-13 0.80 0.82 0.77 0.78 3.2M
2023-03-10 0.83 0.84 0.81 0.83 3.6M
2023-03-09 0.86 0.89 0.82 0.83 2.8M
2023-03-08 0.88 0.90 0.84 0.85 4.0M
2023-03-07 0.87 0.90 0.86 0.88 4.8M
2023-03-06 0.88 0.89 0.84 0.87 4.7M
2023-03-03 0.83 0.90 0.83 0.87 6.6M
2023-03-02 0.84 0.85 0.83 0.84 1.9M
2023-03-01 0.84 0.87 0.83 0.83 2.8M
2023-02-28 0.86 0.86 0.83 0.83 3.2M
2023-02-27 0.86 0.86 0.84 0.85 3.1M
2023-02-24 0.85 0.87 0.84 0.86 2.1M
2023-02-23 0.88 0.89 0.83 0.86 3.7M
2023-02-22 0.83 0.89 0.83 0.87 5.0M
2023-02-21 0.85 0.86 0.81 0.82 4.4M
2023-02-17 0.86 0.88 0.82 0.83 6.3M
2023-02-16 0.89 0.89 0.86 0.86 4.1M
2023-02-15 0.90 0.90 0.87 0.88 3.9M
2023-02-14 0.91 0.92 0.88 0.90 1.8M
2023-02-13 0.90 0.93 0.89 0.91 1.7M
2023-02-10 0.90 0.93 0.88 0.93 4.1M
2023-02-09 0.90 0.91 0.87 0.87 3.3M
2023-02-08 0.92 0.93 0.89 0.91 1.9M
2023-02-07 0.86 0.92 0.86 0.92 3.4M
2023-02-06 0.90 0.90 0.86 0.86 2.9M
2023-02-03 0.89 0.92 0.88 0.90 2.7M
2023-02-02 0.93 0.95 0.88 0.89 5.1M
2023-02-01 0.96 0.97 0.91 0.93 3.6M
2023-01-31 0.95 0.97 0.94 0.97 1.1M
2023-01-30 0.95 0.97 0.93 0.95 2.4M
2023-01-27 1.02 1.03 0.95 0.97 3.5M
2023-01-26 0.95 1.01 0.94 1.00 4.6M
2023-01-25 0.95 0.96 0.92 0.94 1.6M
2023-01-24 0.96 0.97 0.94 0.94 1.3M
2023-01-23 0.98 0.98 0.95 0.97 2.4M
2023-01-20 0.94 0.97 0.91 0.97 1.8M
2023-01-19 0.92 0.94 0.91 0.94 1.4M
2023-01-18 0.95 0.97 0.92 0.92 3.1M
2023-01-17 0.93 0.94 0.92 0.92 1.9M
2023-01-13 0.94 0.95 0.92 0.93 1.2M
2023-01-12 0.91 0.97 0.91 0.94 2.0M
2023-01-11 0.87 0.91 0.86 0.91 3.3M
2023-01-10 0.89 0.89 0.85 0.86 2.2M
2023-01-09 0.87 0.89 0.86 0.88 2.5M
2023-01-06 0.85 0.87 0.84 0.85 2.5M
2023-01-05 0.86 0.87 0.83 0.85 2.5M
2023-01-04 0.87 0.89 0.85 0.85 3.2M
2023-01-03 1.01 1.01 0.87 0.89 3.6M