Gitlab

GTLB
🏛️ usa →
46.83
Last Update: 2025-09-29
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
2022-12-30 44.69 46.80 44.59 45.44 1.1M
2022-12-29 44.20 46.44 43.52 45.95 1.4M
2022-12-28 43.41 44.00 42.30 43.46 1.2M
2022-12-27 45.14 45.34 43.51 43.95 1.7M
2022-12-23 45.58 46.24 43.55 46.13 1.0M
2022-12-22 46.66 47.15 44.96 45.87 1.2M
2022-12-21 46.46 49.05 46.00 48.13 1.0M
2022-12-20 44.43 46.63 43.88 46.46 2.0M
2022-12-19 49.12 49.16 44.70 45.18 2.5M
2022-12-16 48.43 50.38 47.77 49.77 3.0M
2022-12-15 48.05 50.50 47.88 48.83 1.8M
2022-12-14 48.68 51.49 48.33 49.70 2.6M
2022-12-13 51.69 52.32 48.11 49.29 4.0M
2022-12-12 46.50 49.32 46.50 49.24 1.9M
2022-12-09 46.51 48.70 46.03 46.37 1.6M
2022-12-08 43.00 48.45 41.46 47.43 4.0M
2022-12-07 42.71 43.85 41.00 42.78 3.9M
2022-12-06 43.86 44.77 40.05 41.95 11.6M
2022-12-05 41.22 43.16 37.61 38.33 5.5M
2022-12-02 41.24 42.77 40.19 41.27 1.5M
2022-12-01 39.31 43.36 39.05 42.94 2.8M
2022-11-30 38.09 39.74 36.20 39.55 2.1M
2022-11-29 39.61 40.19 37.90 38.39 1.1M
2022-11-28 38.67 40.00 38.63 38.85 0.7M
2022-11-25 39.18 39.84 38.88 39.40 0.2M
2022-11-23 38.00 40.31 37.36 39.71 1.6M
2022-11-22 38.00 38.05 36.64 37.84 1.1M
2022-11-21 39.50 39.50 37.37 38.22 1.6M
2022-11-18 42.81 42.99 39.45 40.06 1.2M
2022-11-17 41.97 42.46 40.30 41.07 1.4M
2022-11-16 47.41 48.24 43.58 43.79 1.9M
2022-11-15 47.46 49.72 46.95 47.64 1.4M
2022-11-14 45.33 47.20 44.60 45.24 1.3M
2022-11-11 43.60 47.39 42.69 45.96 1.8M
2022-11-10 37.93 43.17 36.71 42.99 4.1M
2022-11-09 36.50 36.63 33.88 34.22 1.5M
2022-11-08 35.88 38.14 35.11 36.44 1.3M
2022-11-07 36.92 37.09 34.34 35.94 2.6M
2022-11-04 38.59 40.38 34.77 36.71 4.3M
2022-11-03 41.28 44.40 41.11 41.60 1.2M
2022-11-02 46.45 46.45 41.62 41.89 1.7M
2022-11-01 49.83 50.15 46.28 46.74 0.8M
2022-10-31 47.96 49.93 47.56 48.46 0.8M
2022-10-28 49.30 49.91 47.36 49.05 1.1M
2022-10-27 48.46 51.59 48.06 49.78 1.3M
2022-10-26 48.58 51.43 47.58 47.74 1.4M
2022-10-25 49.65 52.39 49.58 51.13 1.5M
2022-10-24 48.00 49.54 45.99 48.87 1.1M
2022-10-21 46.01 48.32 43.05 48.00 1.8M
2022-10-20 45.58 49.60 45.58 46.87 1.2M
2022-10-19 46.83 47.63 44.54 45.48 1.3M
2022-10-18 47.42 48.82 46.91 48.26 1.6M
2022-10-17 44.00 46.21 43.46 45.02 1.2M
2022-10-14 49.09 49.76 41.74 41.93 2.8M
2022-10-13 45.00 49.04 41.67 47.60 2.2M
2022-10-12 48.19 48.81 46.13 47.52 1.1M
2022-10-11 49.47 49.96 47.34 48.47 1.1M
2022-10-10 53.06 53.24 48.59 49.56 1.1M
2022-10-07 55.10 55.98 51.76 53.14 0.9M
2022-10-06 53.46 57.09 53.46 56.76 1.6M
2022-10-05 52.81 54.75 51.74 54.36 0.8M
2022-10-04 53.61 54.64 52.62 54.46 1.7M
2022-10-03 51.41 52.99 50.37 51.22 1.5M
2022-09-30 52.30 54.80 51.17 51.22 1.2M
2022-09-29 51.32 52.89 50.73 52.53 1.3M
2022-09-28 50.33 53.30 49.95 52.88 1.8M
2022-09-27 49.03 51.17 48.63 50.50 1.9M
2022-09-26 47.41 48.96 47.08 47.32 1.3M
2022-09-23 49.60 51.15 46.78 47.90 2.7M
2022-09-22 55.50 55.60 49.95 50.83 2.3M
2022-09-21 54.53 57.35 53.67 55.21 2.4M
2022-09-20 54.08 55.08 53.31 54.14 1.5M
2022-09-19 56.11 57.00 53.68 55.29 1.7M
2022-09-16 58.33 58.64 55.39 57.38 4.2M
2022-09-15 59.01 61.83 58.07 60.21 3.4M
2022-09-14 57.90 62.12 56.72 61.21 2.0M
2022-09-13 58.46 61.29 57.96 58.23 2.6M
2022-09-12 57.76 61.99 57.51 61.71 1.7M
2022-09-09 55.96 58.22 55.95 57.98 1.7M
2022-09-08 53.91 57.59 52.28 55.28 2.4M
2022-09-07 47.96 54.36 46.70 54.16 4.4M
2022-09-06 48.93 49.69 46.39 47.40 3.4M
2022-09-02 51.92 51.98 47.57 48.31 2.4M
2022-09-01 57.73 57.82 48.00 50.53 4.3M
2022-08-31 64.48 64.49 59.60 59.87 1.4M
2022-08-30 63.27 63.57 60.63 62.33 1.4M
2022-08-29 62.48 64.80 62.48 62.75 1.0M
2022-08-26 65.08 65.81 62.60 64.43 1.0M
2022-08-25 64.58 66.23 63.87 65.50 0.9M
2022-08-24 61.86 65.30 60.98 63.56 1.1M
2022-08-23 59.75 62.56 59.07 62.06 1.4M
2022-08-22 59.51 60.17 57.53 59.31 1.3M
2022-08-19 62.61 62.69 60.17 61.07 1.0M
2022-08-18 65.00 65.37 62.54 64.13 0.8M
2022-08-17 65.62 67.17 63.75 65.12 1.7M
2022-08-16 68.62 68.62 65.77 67.59 2.7M
2022-08-15 69.04 70.45 68.18 69.94 0.8M
2022-08-12 69.20 69.54 67.46 69.16 0.7M
2022-08-11 69.98 70.96 67.21 68.64 2.5M
2022-08-10 68.01 69.87 67.38 68.33 1.4M
2022-08-09 65.10 66.24 62.82 65.47 2.1M
2022-08-08 66.06 69.18 65.84 66.62 2.2M
2022-08-05 61.48 66.52 61.01 65.83 1.7M
2022-08-04 63.09 64.31 60.94 63.33 1.3M
2022-08-03 61.32 63.50 60.15 62.72 1.5M
2022-08-02 57.48 61.49 57.11 60.34 1.7M
2022-08-01 56.82 60.29 55.99 58.30 1.5M
2022-07-29 56.05 57.50 54.42 57.40 1.0M
2022-07-28 54.82 56.40 53.04 55.50 0.9M
2022-07-27 54.04 55.14 52.64 54.97 1.4M
2022-07-26 55.51 55.51 51.38 52.31 1.2M
2022-07-25 57.56 58.14 54.47 55.56 1.0M
2022-07-22 58.69 59.39 56.74 57.80 1.7M
2022-07-21 57.28 58.33 55.69 58.28 1.2M
2022-07-20 57.50 60.82 56.76 57.51 2.0M
2022-07-19 58.40 59.40 56.43 57.40 1.4M
2022-07-18 57.55 59.90 57.08 58.20 1.9M
2022-07-15 54.89 56.37 52.78 56.34 1.2M
2022-07-14 55.40 55.62 53.04 53.96 0.7M
2022-07-13 53.07 56.60 51.54 55.72 1.3M
2022-07-12 57.28 59.54 52.74 54.23 1.8M
2022-07-11 56.61 57.90 54.50 57.37 1.0M
2022-07-08 57.28 59.24 54.79 57.82 1.9M
2022-07-07 56.60 59.34 55.56 59.09 2.3M
2022-07-06 57.71 58.02 54.73 56.01 3.4M
2022-07-05 53.42 60.36 52.88 59.15 2.4M
2022-07-01 52.78 55.04 51.25 54.35 1.8M
2022-06-30 52.76 54.55 49.48 53.14 1.7M
2022-06-29 51.13 53.64 50.03 53.42 1.4M
2022-06-28 53.62 55.20 50.90 51.63 1.4M
2022-06-27 57.66 57.95 52.60 53.96 1.8M
2022-06-24 53.73 55.44 51.84 54.36 2.1M
2022-06-23 48.25 54.06 46.26 52.93 2.3M
2022-06-22 45.23 49.96 45.04 47.88 1.6M
2022-06-21 44.98 47.89 44.98 46.73 1.8M
2022-06-17 44.10 46.24 43.13 44.01 3.7M
2022-06-16 45.08 46.56 43.15 43.93 1.8M
2022-06-15 45.13 49.65 44.58 47.84 2.7M
2022-06-14 42.74 45.64 41.30 45.14 1.7M
2022-06-13 41.59 44.40 40.13 42.52 2.0M
2022-06-10 46.86 47.81 42.82 44.95 2.4M
2022-06-09 49.50 51.78 47.79 49.16 1.8M
2022-06-08 51.05 54.50 49.49 50.35 2.8M
2022-06-07 44.13 51.98 43.65 51.00 8.3M
2022-06-06 42.25 42.55 38.75 39.84 3.1M
2022-06-03 43.01 43.75 40.28 40.93 1.7M
2022-06-02 38.32 44.97 38.16 44.90 1.7M
2022-06-01 39.54 41.32 38.01 38.33 0.8M
2022-05-31 42.69 43.47 38.68 38.94 1.8M
2022-05-27 40.66 43.26 40.07 42.94 1.1M
2022-05-26 37.07 42.47 36.14 40.07 1.8M
2022-05-25 34.75 37.67 34.75 37.09 1.3M
2022-05-24 36.50 36.80 33.00 34.84 1.0M
2022-05-23 38.01 39.02 36.26 37.88 0.9M
2022-05-20 40.10 40.36 35.11 37.75 1.5M
2022-05-19 37.86 40.85 37.16 39.03 1.6M
2022-05-18 39.74 41.45 37.08 37.70 1.0M
2022-05-17 41.36 41.93 36.08 40.21 1.7M
2022-05-16 43.51 44.94 39.45 39.86 1.6M
2022-05-13 40.23 46.37 40.10 44.54 2.2M
2022-05-12 33.94 38.32 32.12 37.85 2.2M
2022-05-11 35.40 37.24 34.35 34.48 2.4M
2022-05-10 39.29 40.63 33.00 36.76 3.8M
2022-05-09 40.75 41.90 36.11 36.92 2.4M
2022-05-06 46.95 47.47 40.50 42.37 2.4M
2022-05-05 51.81 53.89 46.76 47.79 1.4M
2022-05-04 48.75 54.78 45.45 54.08 1.3M
2022-05-03 50.56 53.91 48.14 48.80 0.8M
2022-05-02 47.89 51.17 47.07 50.62 0.8M
2022-04-29 51.21 53.46 47.66 47.93 0.7M
2022-04-28 50.54 52.45 46.06 51.34 1.4M
2022-04-27 50.90 54.52 48.90 50.26 1.2M
2022-04-26 53.25 53.25 49.91 50.97 1.2M
2022-04-25 48.78 54.33 48.16 53.59 1.6M
2022-04-22 47.57 50.05 46.47 48.16 1.1M
2022-04-21 54.71 57.47 47.04 48.13 2.2M
2022-04-20 54.97 55.28 51.29 54.01 1.0M
2022-04-19 49.30 56.21 49.30 54.61 1.7M
2022-04-18 49.36 52.40 48.26 50.50 1.3M
2022-04-14 50.53 51.54 49.00 50.46 1.5M
2022-04-13 47.28 51.33 46.70 50.86 1.4M
2022-04-12 48.78 50.34 46.59 47.03 1.6M
2022-04-11 46.32 49.02 44.16 46.35 1.6M
2022-04-08 49.24 49.79 45.93 47.72 1.3M
2022-04-07 53.17 55.99 49.32 49.87 1.5M
2022-04-06 54.91 55.57 49.16 53.54 1.7M
2022-04-05 59.52 59.59 55.01 57.29 1.3M
2022-04-04 54.89 60.59 54.89 58.92 1.8M
2022-04-01 54.42 57.50 52.26 54.68 1.3M
2022-03-31 53.76 56.25 52.16 54.45 1.1M
2022-03-30 57.56 59.50 53.17 53.90 1.2M
2022-03-29 55.02 58.53 54.15 57.63 2.2M
2022-03-28 50.18 55.74 49.34 53.76 2.1M
2022-03-25 53.00 53.00 48.01 50.55 1.8M
2022-03-24 54.80 55.74 51.61 52.76 1.4M
2022-03-23 55.87 58.34 53.32 54.19 1.6M
2022-03-22 57.20 60.93 55.06 56.97 1.9M
2022-03-21 61.19 62.99 56.51 57.05 2.4M
2022-03-18 48.10 65.27 48.10 62.79 5.2M
2022-03-17 42.55 50.67 40.77 49.40 4.6M
2022-03-16 37.30 47.32 36.61 42.74 4.4M
2022-03-15 39.00 40.90 33.61 35.67 6.3M
2022-03-14 35.12 35.34 30.74 33.10 3.5M
2022-03-11 40.58 40.65 35.12 35.50 1.0M
2022-03-10 39.69 40.50 36.30 39.33 1.1M
2022-03-09 41.06 43.29 40.15 40.60 0.7M
2022-03-08 37.87 42.33 36.69 39.50 2.2M
2022-03-07 45.30 45.74 37.81 37.85 2.4M
2022-03-04 48.77 50.00 43.12 44.74 1.4M
2022-03-03 55.33 55.33 47.73 48.99 0.9M
2022-03-02 54.78 56.14 52.40 55.48 0.5M
2022-03-01 57.96 58.68 52.01 54.39 1.2M
2022-02-28 56.80 60.87 55.49 58.27 0.9M
2022-02-25 58.78 58.78 53.66 56.87 1.0M
2022-02-24 52.79 58.25 52.01 58.15 1.0M
2022-02-23 59.16 59.89 54.73 54.99 1.0M
2022-02-22 61.02 61.77 56.99 58.55 0.8M
2022-02-18 66.49 67.71 60.21 61.28 1.4M
2022-02-17 71.85 72.84 65.04 66.81 0.9M
2022-02-16 74.34 75.20 71.63 72.91 0.4M
2022-02-15 72.78 76.48 72.39 75.50 0.5M
2022-02-14 73.08 76.29 71.48 71.56 0.5M
2022-02-11 75.85 77.88 69.99 71.90 0.5M
2022-02-10 77.42 80.84 75.42 75.98 0.8M
2022-02-09 75.00 79.21 72.15 78.70 0.7M
2022-02-08 71.40 75.00 68.76 74.40 0.6M
2022-02-07 71.70 76.05 70.50 72.21 0.8M
2022-02-04 63.00 73.07 62.62 72.40 1.3M
2022-02-03 62.58 63.95 61.01 61.61 0.5M
2022-02-02 67.70 68.32 62.99 64.02 0.6M
2022-02-01 64.57 69.07 63.76 67.56 0.7M
2022-01-31 61.42 64.84 61.16 64.01 0.6M
2022-01-28 60.40 62.00 56.23 60.99 1.3M
2022-01-27 62.01 63.11 59.62 60.40 1.3M
2022-01-26 57.25 63.99 56.64 57.74 1.3M
2022-01-25 58.11 60.95 54.14 55.70 0.9M
2022-01-24 57.94 60.29 53.14 60.12 1.9M
2022-01-21 60.12 61.70 56.02 59.91 1.6M
2022-01-20 59.68 63.63 59.68 61.04 1.1M
2022-01-19 61.23 62.99 58.91 59.38 0.9M
2022-01-18 63.01 65.06 59.94 60.22 1.3M
2022-01-14 65.34 66.67 63.30 64.06 1.3M
2022-01-13 71.16 71.16 65.03 65.53 0.8M
2022-01-12 73.84 75.06 70.20 70.97 0.7M
2022-01-11 72.13 75.43 70.58 73.84 0.6M
2022-01-10 69.31 73.38 65.24 72.90 1.3M
2022-01-07 69.94 74.04 68.05 70.69 0.5M
2022-01-06 70.18 73.99 67.00 69.94 1.2M
2022-01-05 77.01 77.10 66.78 68.87 1.6M
2022-01-04 80.21 80.54 72.50 77.99 1.6M
2022-01-03 87.45 88.17 79.74 80.57 0.8M