Gitlab

GTLB
🏛️ usa →
45.08
Last Update: 2025-09-30
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 64.12 64.85 62.77 62.96 1.2M
2023-12-28 63.95 65.13 63.69 64.62 1.0M
2023-12-27 64.64 65.52 63.80 64.13 0.8M
2023-12-26 63.00 64.97 62.49 64.47 1.2M
2023-12-22 63.51 64.00 62.84 63.19 1.2M
2023-12-21 63.01 64.62 62.40 63.24 1.9M
2023-12-20 62.93 63.90 61.41 61.76 2.2M
2023-12-19 63.78 64.19 62.70 63.83 2.3M
2023-12-18 62.41 65.05 62.05 63.88 2.9M
2023-12-15 64.00 64.79 61.53 62.34 5.5M
2023-12-14 64.81 67.55 63.90 64.80 5.2M
2023-12-13 61.65 64.89 60.94 64.72 3.5M
2023-12-12 59.92 61.69 59.31 61.56 2.8M
2023-12-11 59.06 60.19 58.46 59.69 2.6M
2023-12-08 57.90 59.49 57.21 59.20 2.6M
2023-12-07 59.60 60.51 58.07 59.07 3.0M
2023-12-06 59.99 62.21 59.41 60.10 4.7M
2023-12-05 59.68 61.27 55.19 58.99 19.2M
2023-12-04 52.44 54.30 52.22 52.93 8.3M
2023-12-01 48.88 52.86 48.71 52.47 3.8M
2023-11-30 48.94 49.66 47.69 48.34 1.1M
2023-11-29 48.75 49.82 47.93 48.60 1.8M
2023-11-28 46.33 48.00 46.23 47.60 1.2M
2023-11-27 47.09 48.19 46.48 46.48 1.0M
2023-11-24 46.51 47.15 46.00 47.05 0.4M
2023-11-22 47.24 47.43 46.18 46.84 1.0M
2023-11-21 46.35 46.49 44.84 46.15 1.3M
2023-11-20 46.44 48.69 46.44 47.05 1.5M
2023-11-17 46.39 48.05 45.95 46.81 1.9M
2023-11-16 48.37 48.78 47.03 48.55 1.0M
2023-11-15 48.96 50.08 48.35 48.98 1.8M
2023-11-14 47.00 49.54 46.65 48.76 2.2M
2023-11-13 45.42 45.93 44.88 45.21 0.9M
2023-11-10 43.32 44.82 43.15 44.61 0.9M
2023-11-09 45.30 45.49 43.19 43.27 1.2M
2023-11-08 44.58 44.95 43.59 44.74 1.1M
2023-11-07 43.25 45.73 42.04 44.55 2.4M
2023-11-06 42.66 43.10 40.19 41.48 1.5M
2023-11-03 41.43 42.72 40.85 42.36 3.0M
2023-11-02 42.70 44.45 41.56 41.65 2.1M
2023-11-01 43.28 43.98 41.27 42.03 1.5M
2023-10-31 42.09 43.35 41.69 43.28 0.9M
2023-10-30 43.06 43.15 41.44 41.86 0.9M
2023-10-27 41.88 42.96 41.38 42.24 1.4M
2023-10-26 42.20 43.19 41.16 41.27 1.6M
2023-10-25 45.93 46.09 41.97 42.30 1.2M
2023-10-24 45.00 46.52 44.97 45.88 1.1M
2023-10-23 43.50 45.12 42.62 44.40 0.9M
2023-10-20 46.60 46.80 43.83 44.32 1.3M
2023-10-19 46.99 48.14 46.60 46.73 1.0M
2023-10-18 47.92 48.77 46.14 46.54 1.1M
2023-10-17 45.79 49.80 45.79 48.38 2.0M
2023-10-16 45.82 47.57 45.27 46.92 1.3M
2023-10-13 47.66 47.91 45.45 45.69 1.2M
2023-10-12 48.38 48.92 46.62 47.73 0.9M
2023-10-11 48.05 48.74 47.77 48.34 1.1M
2023-10-10 46.69 48.74 46.60 47.69 1.2M
2023-10-09 45.07 46.86 44.80 46.48 1.0M
2023-10-06 43.44 46.97 43.44 46.42 1.8M
2023-10-05 44.98 45.38 43.16 44.54 1.2M
2023-10-04 44.31 45.03 43.89 44.74 1.3M
2023-10-03 45.49 45.93 42.93 43.38 1.5M
2023-10-02 45.06 46.29 44.70 46.02 1.2M
2023-09-29 44.79 46.29 44.79 45.22 1.4M
2023-09-28 42.61 44.90 42.16 43.99 1.2M
2023-09-27 42.60 43.73 42.06 42.94 2.7M
2023-09-26 43.31 44.02 41.69 42.15 2.3M
2023-09-25 44.45 45.54 43.64 43.84 1.7M
2023-09-22 45.07 45.40 44.32 45.00 1.0M
2023-09-21 46.48 46.59 44.84 44.85 2.0M
2023-09-20 47.55 49.05 47.35 47.42 1.4M
2023-09-19 47.81 48.00 46.72 47.72 1.5M
2023-09-18 47.90 48.43 47.53 48.09 2.5M
2023-09-15 49.44 49.52 47.83 48.80 7.2M
2023-09-14 50.98 51.22 49.32 49.93 3.0M
2023-09-13 50.15 51.83 50.10 50.98 2.9M
2023-09-12 53.63 53.93 51.93 52.35 1.8M
2023-09-11 52.74 53.48 51.59 52.73 2.2M
2023-09-08 51.48 53.15 50.88 52.35 2.1M
2023-09-07 48.89 52.58 48.60 51.94 3.1M
2023-09-06 52.14 54.38 48.67 49.99 6.5M
2023-09-05 49.60 50.23 48.57 49.74 4.7M
2023-09-01 48.02 49.53 47.65 49.17 2.2M
2023-08-31 46.55 47.70 46.39 47.37 1.2M
2023-08-30 45.70 46.36 45.39 46.09 0.9M
2023-08-29 45.10 46.65 44.75 45.99 1.0M
2023-08-28 45.28 45.72 44.58 45.07 0.6M
2023-08-25 43.87 45.33 43.58 45.19 0.8M
2023-08-24 46.94 47.08 43.88 43.95 0.9M
2023-08-23 45.16 46.64 44.48 46.41 1.0M
2023-08-22 44.94 45.78 44.14 44.97 1.3M
2023-08-21 44.57 45.19 43.67 44.21 0.9M
2023-08-18 42.09 44.45 41.61 44.36 1.2M
2023-08-17 45.36 45.36 42.67 43.01 1.3M
2023-08-16 45.19 46.21 44.58 45.41 1.0M
2023-08-15 45.77 45.77 44.69 45.21 1.1M
2023-08-14 44.38 46.06 43.39 45.78 1.3M
2023-08-11 42.83 44.18 42.66 43.97 1.1M
2023-08-10 44.67 45.21 42.98 43.48 1.9M
2023-08-09 45.38 45.60 44.01 44.49 1.0M
2023-08-08 47.17 47.17 44.33 45.45 1.8M
2023-08-07 47.19 47.75 45.96 47.40 1.2M
2023-08-04 48.20 49.34 47.26 47.57 1.2M
2023-08-03 45.69 47.18 45.60 47.05 1.1M
2023-08-02 47.25 47.49 45.09 45.97 1.1M
2023-08-01 48.83 49.00 47.78 48.50 0.8M
2023-07-31 48.59 50.67 48.59 49.63 1.2M
2023-07-28 48.08 49.32 47.34 47.98 1.0M
2023-07-27 49.74 49.97 46.39 46.88 2.4M
2023-07-26 48.13 49.10 47.30 48.43 0.8M
2023-07-25 50.05 50.31 48.69 48.87 0.9M
2023-07-24 50.18 50.64 48.53 49.28 0.9M
2023-07-21 50.12 51.40 49.75 50.00 1.0M
2023-07-20 51.49 52.23 49.60 49.71 1.7M
2023-07-19 52.75 54.60 52.02 52.18 3.7M
2023-07-18 53.60 54.53 52.62 53.96 1.7M
2023-07-17 52.34 53.94 51.10 52.99 1.8M
2023-07-14 54.07 54.34 51.89 52.09 1.9M
2023-07-13 53.77 54.50 53.43 54.12 1.8M
2023-07-12 52.17 53.66 51.23 52.90 3.0M
2023-07-11 50.73 51.99 49.88 51.12 1.6M
2023-07-10 48.57 50.93 48.25 50.35 1.6M
2023-07-07 50.00 50.58 48.80 48.94 1.3M
2023-07-06 49.56 50.16 48.44 49.74 1.3M
2023-07-05 50.24 50.94 49.65 50.68 1.1M
2023-07-03 51.30 51.69 50.34 50.75 0.6M
2023-06-30 50.03 51.45 50.03 51.11 1.8M
2023-06-29 49.95 51.26 48.88 49.50 2.1M
2023-06-28 48.08 50.62 48.05 49.72 2.1M
2023-06-27 49.71 49.95 48.55 49.18 1.4M
2023-06-26 47.94 50.41 47.62 49.06 1.8M
2023-06-23 49.37 50.31 48.47 48.66 6.3M
2023-06-22 46.74 49.66 46.46 49.62 3.0M
2023-06-21 48.44 48.60 46.26 46.78 4.6M
2023-06-20 50.18 50.75 48.37 49.56 3.0M
2023-06-16 53.60 53.79 50.58 51.24 3.0M
2023-06-15 49.55 53.65 49.50 53.44 3.5M
2023-06-14 50.23 52.38 49.44 50.81 4.3M
2023-06-13 49.50 50.95 48.55 50.68 2.8M
2023-06-12 47.51 49.18 46.94 49.11 2.3M
2023-06-09 46.61 48.73 46.21 47.18 3.2M
2023-06-08 46.43 48.20 45.30 45.86 4.3M
2023-06-07 46.76 49.78 46.05 47.08 6.8M
2023-06-06 45.44 47.10 42.06 46.44 20.1M
2023-06-05 34.00 35.68 33.09 35.40 8.1M
2023-06-02 36.50 36.71 33.55 33.73 4.4M
2023-06-01 36.09 36.75 35.77 35.94 2.3M
2023-05-31 35.25 37.40 35.20 36.96 3.2M
2023-05-30 35.94 36.38 34.62 35.75 2.2M
2023-05-26 33.21 35.33 33.06 34.65 2.3M
2023-05-25 34.62 35.22 32.66 32.99 2.0M
2023-05-24 33.76 34.46 33.50 34.17 1.2M
2023-05-23 34.56 35.54 33.95 34.05 1.4M
2023-05-22 32.85 35.51 32.67 34.62 3.0M
2023-05-19 32.09 33.55 31.78 32.67 2.5M
2023-05-18 31.75 32.64 31.56 32.55 1.3M
2023-05-17 30.40 31.99 30.10 31.81 1.4M
2023-05-16 30.43 30.83 29.90 30.33 1.4M
2023-05-15 29.00 30.80 28.88 30.72 1.3M
2023-05-12 29.07 29.27 28.39 28.74 1.4M
2023-05-11 29.99 30.25 28.62 29.02 3.0M
2023-05-10 31.60 32.00 29.78 30.30 2.5M
2023-05-09 29.85 32.31 29.81 31.08 2.9M
2023-05-08 28.64 30.21 28.48 30.21 2.5M
2023-05-05 27.05 28.43 26.83 27.71 2.7M
2023-05-04 28.26 28.36 26.24 26.77 7.4M
2023-05-03 29.38 29.55 27.81 28.22 4.6M
2023-05-02 29.91 30.35 29.49 29.56 1.8M
2023-05-01 30.30 30.38 29.37 29.93 1.9M
2023-04-28 30.93 31.16 30.02 30.36 2.3M
2023-04-27 31.15 31.52 30.42 31.28 2.0M
2023-04-26 31.51 32.50 30.71 30.85 2.7M
2023-04-25 32.37 32.68 30.54 30.64 2.2M
2023-04-24 32.82 33.00 32.16 32.54 1.4M
2023-04-21 32.66 33.75 32.37 32.93 1.8M
2023-04-20 32.45 32.92 32.04 32.53 1.5M
2023-04-19 32.54 33.13 32.19 32.98 1.6M
2023-04-18 32.90 33.29 32.13 32.92 1.5M
2023-04-17 32.46 33.56 32.28 32.77 1.7M
2023-04-14 32.95 32.97 31.81 32.34 3.4M
2023-04-13 34.26 34.46 33.07 33.13 1.7M
2023-04-12 33.60 34.77 33.49 33.87 1.8M
2023-04-11 33.22 33.63 32.75 33.09 2.1M
2023-04-10 32.95 33.69 32.32 33.58 2.1M
2023-04-06 33.07 33.63 32.67 33.40 1.7M
2023-04-05 33.98 34.15 32.51 33.34 2.7M
2023-04-04 34.49 35.20 33.75 34.23 2.5M
2023-04-03 33.86 34.38 33.22 34.34 2.4M
2023-03-31 32.88 35.29 32.46 34.29 3.4M
2023-03-30 33.96 34.37 32.91 33.01 2.2M
2023-03-29 33.78 34.13 32.77 33.58 2.2M
2023-03-28 33.50 34.07 32.62 33.90 2.7M
2023-03-27 34.14 34.55 33.17 33.94 2.6M
2023-03-24 36.82 37.10 33.49 33.74 4.4M
2023-03-23 37.00 38.02 35.65 36.93 3.5M
2023-03-22 37.86 37.86 35.70 36.17 3.3M
2023-03-21 36.57 39.05 36.52 37.98 2.2M
2023-03-20 36.57 37.76 35.54 36.25 3.0M
2023-03-17 35.20 37.59 34.35 36.92 4.6M
2023-03-16 34.31 36.34 34.13 35.22 5.7M
2023-03-15 33.65 34.19 31.79 33.45 6.1M
2023-03-14 30.98 34.31 30.92 33.96 20.3M
2023-03-13 42.82 45.55 41.60 44.60 6.5M
2023-03-10 46.78 46.86 42.62 44.36 2.5M
2023-03-09 50.50 51.01 46.97 47.37 1.6M
2023-03-08 49.74 50.64 49.27 50.03 1.2M
2023-03-07 51.19 52.12 49.80 49.84 1.4M
2023-03-06 53.44 53.44 50.20 51.19 1.7M
2023-03-03 49.81 52.66 49.52 52.26 3.0M
2023-03-02 42.43 52.99 41.84 49.98 9.3M
2023-03-01 44.12 45.19 42.74 42.82 1.4M
2023-02-28 43.91 44.60 43.58 44.04 1.2M
2023-02-27 44.38 44.50 43.39 43.68 0.7M
2023-02-24 43.76 44.41 42.54 43.36 0.8M
2023-02-23 45.18 45.18 43.59 44.77 1.1M
2023-02-22 44.27 44.65 42.78 44.32 1.3M
2023-02-21 44.60 45.17 43.74 44.19 1.3M
2023-02-17 46.28 46.45 44.97 45.45 1.5M
2023-02-16 47.66 49.58 46.68 47.25 2.0M
2023-02-15 47.25 49.53 46.30 49.23 1.9M
2023-02-14 42.50 47.37 41.99 47.26 2.7M
2023-02-13 42.02 44.49 41.83 43.24 2.5M
2023-02-10 41.40 43.70 41.30 41.57 3.1M
2023-02-09 46.70 47.64 42.18 42.31 9.4M
2023-02-08 52.50 52.60 47.83 49.23 3.0M
2023-02-07 50.30 52.60 48.71 52.16 2.3M
2023-02-06 50.81 53.00 49.76 50.23 1.4M
2023-02-03 54.15 56.00 51.60 52.20 3.8M
2023-02-02 55.11 58.70 54.50 58.57 3.0M
2023-02-01 49.97 54.71 49.41 54.15 2.0M
2023-01-31 49.04 50.76 48.83 49.41 1.2M
2023-01-30 50.43 51.03 48.43 48.63 1.4M
2023-01-27 49.04 52.90 48.60 51.80 2.4M
2023-01-26 49.00 50.39 47.42 49.65 1.7M
2023-01-25 45.25 48.26 43.27 47.40 1.3M
2023-01-24 48.12 49.39 46.40 47.35 1.1M
2023-01-23 47.11 49.15 46.31 48.87 1.4M
2023-01-20 44.87 46.49 43.88 46.27 1.4M
2023-01-19 45.75 46.46 44.18 44.21 1.3M
2023-01-18 47.75 48.70 46.42 46.56 1.4M
2023-01-17 44.82 48.00 43.87 46.92 1.7M
2023-01-13 43.49 45.38 43.34 44.97 1.3M
2023-01-12 43.75 44.60 41.85 44.54 1.5M
2023-01-11 41.39 43.64 40.71 43.45 1.6M
2023-01-10 39.75 41.16 38.83 41.02 1.7M
2023-01-09 39.78 42.22 39.50 40.16 1.6M
2023-01-06 38.89 39.46 37.35 38.73 1.6M
2023-01-05 41.66 41.66 37.81 38.21 2.7M
2023-01-04 44.10 44.50 42.36 42.57 1.5M
2023-01-03 46.92 46.92 43.84 43.93 1.4M