GBL

GBLB
🏛️ usa →
87.69
Last Update: 2025-09-24
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
2022-12-28 77.85 79.98 77.85 77.89 0.0M
2022-12-27 79.50 79.50 79.50 79.50 0.0M
2022-12-23 79.88 79.88 79.88 79.88 0.0M
2022-12-22 79.39 79.39 79.00 79.00 0.0M
2022-12-21 79.26 80.59 77.89 77.89 0.0M
2022-12-20 78.84 81.01 78.00 78.00 0.0M
2022-12-19 81.16 81.16 81.16 81.16 0.0M
2022-12-14 81.71 81.71 81.71 81.71 0.0M
2022-12-13 82.80 83.77 82.80 83.38 0.0M
2022-12-12 80.21 80.21 80.21 80.21 0.0M
2022-12-09 80.70 81.00 80.70 81.00 0.0M
2022-12-08 80.18 80.45 78.05 78.55 0.0M
2022-12-07 80.46 81.96 78.99 78.99 0.0M
2022-12-05 82.00 82.00 81.70 81.85 0.0M
2022-12-02 82.19 82.19 81.45 81.45 0.0M
2022-12-01 81.95 82.03 80.29 80.93 0.0M
2022-11-30 80.30 80.30 80.30 80.30 0.0M
2022-11-29 80.14 80.14 78.00 78.00 0.0M
2022-11-25 83.55 83.55 83.55 83.55 0.0M
2022-11-23 81.11 81.11 80.50 80.50 0.0M
2022-11-22 79.17 79.74 78.10 78.10 0.0M
2022-11-21 80.88 81.85 80.25 81.85 0.0M
2022-11-18 79.29 79.29 79.29 79.29 0.0M
2022-11-17 79.93 80.25 79.93 80.25 0.0M
2022-11-16 81.39 81.61 80.68 80.68 0.0M
2022-11-15 83.46 83.46 81.45 81.45 0.0M
2022-11-14 81.75 82.20 80.05 82.20 0.0M
2022-11-11 80.65 80.65 78.35 78.70 0.0M
2022-11-10 77.70 78.94 77.70 78.94 0.0M
2022-11-09 75.06 78.06 74.09 74.09 0.0M
2022-11-08 78.16 78.16 74.90 74.90 0.0M
2022-11-07 73.69 73.69 73.69 73.69 0.0M
2022-11-04 74.20 74.20 74.01 74.01 0.0M
2022-11-02 74.31 74.31 72.68 72.68 0.0M
2022-11-01 73.85 73.85 73.85 73.85 0.0M
2022-10-31 74.05 74.05 72.10 72.10 0.0M
2022-10-28 76.41 76.41 76.41 76.41 0.0M
2022-10-27 75.49 75.49 75.49 75.49 0.0M
2022-10-26 72.65 72.65 72.65 72.65 0.0M
2022-10-24 70.60 75.16 70.60 75.16 0.0M
2022-10-21 70.75 70.75 70.75 70.75 0.0M
2022-10-19 71.00 71.00 71.00 71.00 0.0M
2022-10-18 71.85 72.95 71.10 71.10 0.0M
2022-10-14 69.42 69.42 69.42 69.42 0.0M
2022-10-13 67.73 70.20 67.73 70.20 0.0M
2022-10-12 69.31 69.31 69.00 69.00 0.0M
2022-10-11 67.35 67.35 67.35 67.35 0.0M
2022-10-05 75.10 75.10 75.10 75.10 0.0M
2022-09-30 67.95 67.95 67.95 67.95 0.0M
2022-09-29 68.09 68.09 68.09 68.09 0.0M
2022-09-28 69.50 70.00 69.50 70.00 0.0M
2022-09-27 70.21 70.21 70.21 70.21 0.0M
2022-09-23 69.38 69.38 68.24 68.24 0.0M
2022-09-22 73.76 73.76 70.04 70.04 0.0M
2022-09-21 74.66 74.66 70.84 70.84 0.0M
2022-09-20 76.16 76.16 76.16 76.16 0.0M
2022-09-19 74.20 74.20 73.22 73.67 0.0M
2022-09-16 74.19 74.19 74.19 74.19 0.0M
2022-09-15 75.16 77.15 75.16 77.15 0.0M
2022-09-14 74.69 75.61 74.65 74.65 0.0M
2022-09-09 77.75 77.75 77.75 77.75 0.0M
2022-09-08 75.68 75.68 75.30 75.30 0.0M
2022-09-07 74.97 74.97 74.97 74.97 0.0M
2022-09-06 74.35 74.35 74.35 74.35 0.0M
2022-09-02 75.53 75.53 75.53 75.53 0.0M
2022-08-30 79.06 79.06 79.06 79.06 0.0M
2022-08-29 76.58 76.58 76.58 76.58 0.0M
2022-08-26 77.21 78.16 75.65 75.65 0.0M
2022-08-25 78.28 78.37 78.28 78.37 0.0M
2022-08-24 79.46 79.46 79.46 79.46 0.0M
2022-08-23 78.46 78.56 78.46 78.56 0.0M
2022-08-22 78.90 78.90 77.99 77.99 0.0M
2022-08-19 80.61 80.61 80.61 80.61 0.0M
2022-08-18 83.70 83.70 80.02 80.02 0.0M
2022-08-17 83.00 83.00 83.00 83.00 0.0M
2022-08-16 84.71 84.71 84.71 84.71 0.0M
2022-08-12 84.20 84.20 83.75 84.20 0.0M
2022-08-11 84.63 84.63 84.63 84.63 0.0M
2022-08-10 84.50 85.16 84.50 85.16 0.0M
2022-08-09 83.14 83.14 83.14 83.14 0.0M
2022-08-05 79.90 79.90 79.90 79.90 0.0M
2022-08-04 85.31 85.31 85.31 85.31 0.0M
2022-08-03 83.01 83.01 83.01 83.01 0.0M
2022-08-02 82.55 82.55 82.55 82.55 0.0M
2022-08-01 84.75 84.75 84.50 84.50 0.0M
2022-07-29 91.00 91.00 91.00 91.00 0.0M
2022-07-27 84.03 87.00 84.03 87.00 0.0M
2022-07-26 84.78 84.78 84.25 84.25 0.0M
2022-07-25 86.13 86.13 86.13 86.13 0.0M
2022-07-22 86.50 86.64 86.50 86.64 0.0M
2022-07-21 86.21 86.21 86.21 86.21 0.0M
2022-07-20 86.65 86.65 86.65 86.65 0.0M
2022-07-19 83.82 85.90 83.82 85.90 0.0M
2022-07-14 79.67 79.67 79.67 79.67 0.0M
2022-07-13 83.10 83.10 83.10 83.10 0.0M
2022-07-11 82.55 82.55 79.81 79.81 0.0M
2022-07-08 83.45 83.45 83.45 83.45 0.0M
2022-07-07 84.30 84.30 80.59 80.59 0.0M
2022-07-05 82.43 82.43 82.43 82.43 0.0M
2022-07-01 85.45 85.45 85.45 85.45 0.0M
2022-06-30 82.77 82.78 82.77 82.78 0.0M
2022-06-29 84.27 84.27 84.27 84.27 0.0M
2022-06-28 86.20 86.20 86.20 86.20 0.0M
2022-06-27 86.48 86.48 86.48 86.48 0.0M
2022-06-24 86.05 86.05 86.05 86.05 0.0M
2022-06-23 82.75 83.85 82.75 83.85 0.0M
2022-06-22 83.32 83.32 80.59 80.59 0.0M
2022-06-21 85.50 86.85 85.50 86.85 0.0M
2022-06-17 84.90 84.90 84.08 84.08 0.0M
2022-06-16 85.65 85.65 85.65 85.65 0.0M
2022-06-14 83.80 84.20 83.80 84.20 0.0M
2022-06-08 92.61 92.61 92.02 92.02 0.0M
2022-06-07 91.49 91.49 91.49 91.49 0.0M
2022-06-03 92.73 92.73 92.73 92.73 0.0M
2022-06-01 92.51 92.51 92.51 92.51 0.0M
2022-05-25 90.70 90.70 90.70 90.70 0.0M
2022-05-20 90.00 90.08 90.00 90.08 0.0M
2022-05-18 90.20 90.20 90.20 90.20 0.0M
2022-05-17 91.04 92.60 90.40 92.60 0.0M
2022-05-12 88.17 88.17 88.17 88.17 0.0M
2022-05-10 88.40 88.40 88.40 88.40 0.0M
2022-05-09 88.31 88.31 88.31 88.31 0.0M
2022-05-06 89.60 91.90 89.60 91.90 0.0M
2022-05-02 94.99 94.99 94.99 94.99 0.0M
2022-04-25 94.03 100.35 94.03 100.35 0.0M
2022-04-22 102.65 102.65 102.65 102.65 0.0M
2022-04-21 102.00 102.00 102.00 102.00 0.0M
2022-04-20 105.20 105.20 105.20 105.20 0.0M
2022-04-19 101.70 101.70 101.70 101.70 0.0M
2022-04-13 99.58 99.58 99.58 99.58 0.0M
2022-04-11 102.62 102.62 99.15 99.15 0.0M
2022-04-05 103.76 103.76 103.10 103.10 0.0M
2022-04-04 101.95 101.95 101.95 101.95 0.0M
2022-04-01 104.85 104.85 104.85 104.85 0.0M
2022-03-28 103.86 104.53 103.86 104.53 0.0M
2022-03-25 104.46 104.46 104.46 104.46 0.0M
2022-03-24 105.50 105.50 105.50 105.50 0.0M
2022-03-17 103.08 103.08 103.08 103.08 0.0M
2022-03-14 101.44 101.44 101.44 101.44 0.0M
2022-03-11 104.00 104.00 104.00 104.00 0.0M
2022-03-10 97.85 97.85 97.65 97.65 0.0M
2022-03-09 98.13 100.59 98.13 100.59 0.0M
2022-03-07 91.05 91.05 91.05 91.05 0.0M
2022-03-02 103.10 106.71 103.10 106.71 0.0M
2022-03-01 105.60 105.60 100.70 100.70 0.0M
2022-02-25 105.45 105.95 105.45 105.95 0.0M
2022-02-24 103.30 103.30 96.34 96.34 0.0M
2022-02-22 107.00 107.00 107.00 107.00 0.0M
2022-02-18 103.81 103.81 103.81 103.81 0.0M
2022-02-17 109.50 109.50 109.50 109.50 0.0M
2022-02-10 107.74 107.74 107.74 107.74 0.0M
2022-02-09 106.91 106.91 106.91 106.91 0.0M
2022-02-08 105.51 105.51 105.51 105.51 0.0M
2022-02-07 106.22 106.40 106.22 106.40 0.0M
2022-02-04 106.36 107.18 106.36 107.18 0.0M
2022-02-02 111.40 111.40 111.40 111.40 0.0M
2022-02-01 108.50 109.20 108.50 109.20 0.0M
2022-01-31 106.95 106.95 106.95 106.95 0.0M
2022-01-28 104.52 104.52 104.52 104.52 0.0M
2022-01-26 106.40 106.40 106.40 106.40 0.0M
2022-01-25 107.40 107.40 107.40 107.40 0.0M
2022-01-18 109.80 109.80 109.80 109.80 0.0M
2022-01-12 112.25 112.25 112.25 112.25 0.0M
2022-01-10 114.80 114.80 114.80 114.80 0.0M
2022-01-07 111.93 111.93 111.93 111.93 0.0M
2022-01-06 111.55 111.55 111.55 111.55 0.0M
2022-01-05 112.60 112.60 112.60 112.60 0.0M
2022-01-04 113.50 113.50 112.52 112.52 0.0M
2022-01-03 114.45 114.45 114.45 114.45 0.0M