Gran Tierra

GTE
🏛️ germany →
4.08
Last Update: 2025-10-07
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
2021-12-30 6.99 6.99 6.91 6.91 0.0M
2021-12-29 6.81 6.88 6.81 6.88 0.0M
2021-12-28 6.79 6.98 6.79 6.83 0.0M
2021-12-27 6.57 6.62 6.57 6.62 0.0M
2021-12-23 6.63 6.88 6.63 6.88 0.0M
2021-12-22 6.52 6.52 6.52 6.52 0.0M
2021-12-21 6.20 6.20 6.20 6.20 0.0M
2021-12-20 6.13 6.13 5.80 5.87 0.0M
2021-12-17 6.31 6.31 6.31 6.31 0.0M
2021-12-16 6.50 6.50 6.29 6.29 0.0M
2021-12-15 6.12 6.12 6.12 6.12 0.0M
2021-12-13 6.20 6.20 6.20 6.20 0.0M
2021-12-07 6.50 6.87 6.50 6.87 0.0M
2021-12-06 5.89 6.15 5.89 6.15 0.0M
2021-12-03 6.38 6.38 6.27 6.27 0.0M
2021-12-02 5.70 5.84 5.70 5.84 0.0M
2021-12-01 6.06 6.29 6.06 6.26 0.0M
2021-11-30 6.20 6.22 5.75 5.75 0.0M
2021-11-29 6.56 6.56 6.30 6.30 0.0M
2021-11-26 6.76 6.76 6.00 6.45 0.0M
2021-11-25 6.99 7.01 6.99 7.01 0.0M
2021-11-24 6.58 6.58 6.50 6.50 0.0M
2021-11-23 6.82 6.82 6.74 6.74 0.0M
2021-11-22 6.63 6.80 6.59 6.80 0.0M
2021-11-19 7.19 7.19 6.80 6.81 0.0M
2021-11-18 7.10 7.12 6.96 6.96 0.0M
2021-11-17 7.39 7.39 7.39 7.39 0.0M
2021-11-15 7.82 7.82 7.29 7.63 0.0M
2021-11-12 7.45 7.45 7.45 7.45 0.0M
2021-11-11 7.38 7.38 7.38 7.38 0.0M
2021-11-10 7.29 7.29 6.93 7.00 0.0M
2021-11-09 7.42 7.42 7.42 7.42 0.0M
2021-11-08 7.69 7.70 7.41 7.67 0.0M
2021-11-05 7.50 7.50 7.42 7.42 0.0M
2021-11-04 7.40 7.40 7.22 7.22 0.0M
2021-11-03 7.76 7.76 7.23 7.48 0.0M
2021-11-02 8.70 8.86 8.04 8.04 0.0M
2021-11-01 8.42 8.42 8.42 8.42 0.0M
2021-10-28 7.45 7.60 7.45 7.56 0.0M
2021-10-26 8.29 8.29 8.29 8.29 0.0M
2021-10-25 7.76 7.76 7.00 7.60 0.0M
2021-10-22 7.04 7.04 6.67 6.80 0.0M
2021-10-21 7.36 7.40 7.20 7.20 0.0M
2021-10-20 7.40 7.40 7.11 7.28 0.0M
2021-10-19 7.60 7.60 7.18 7.31 0.0M
2021-10-18 7.51 7.56 7.10 7.56 0.0M
2021-10-15 7.51 7.51 7.51 7.51 0.0M
2021-10-14 8.09 8.09 7.70 7.70 0.0M
2021-10-13 7.51 7.80 7.50 7.80 0.0M
2021-10-12 7.84 8.09 7.84 7.91 0.0M
2021-10-11 8.12 8.20 7.91 8.13 0.0M
2021-10-08 7.70 8.30 7.70 8.03 0.0M
2021-10-07 7.53 8.10 6.68 7.96 0.0M
2021-10-06 8.98 9.78 7.47 8.00 0.0M
2021-10-05 7.62 8.63 7.62 8.10 0.0M
2021-10-04 6.46 7.38 6.46 6.94 0.0M
2021-10-01 6.60 6.60 6.60 6.60 0.0M
2021-09-30 6.31 6.39 5.97 5.97 0.0M
2021-09-29 6.06 6.20 6.06 6.15 0.0M
2021-09-28 6.27 6.62 6.07 6.11 0.0M
2021-09-27 5.61 6.20 5.61 6.08 0.0M
2021-09-24 5.75 5.98 5.73 5.88 0.0M
2021-09-22 5.00 5.00 5.00 5.00 0.0M
2021-09-21 5.00 5.00 4.76 4.92 0.0M
2021-09-17 5.46 5.46 5.46 5.46 0.0M
2021-09-16 5.57 5.57 5.27 5.27 0.0M
2021-09-15 5.25 5.72 5.25 5.56 0.0M
2021-09-14 5.25 5.46 5.25 5.46 0.0M
2021-09-13 4.74 5.12 4.74 5.12 0.0M
2021-09-10 4.61 5.01 4.61 4.71 0.0M
2021-09-06 4.83 4.83 4.83 4.83 0.0M
2021-09-02 4.45 4.45 4.45 4.45 0.0M
2021-09-01 4.32 4.62 4.01 4.62 0.0M
2021-08-31 4.85 4.85 4.85 4.85 0.0M
2021-08-30 4.41 4.41 4.41 4.41 0.0M
2021-08-25 4.25 4.25 4.21 4.21 0.0M
2021-08-23 3.95 4.08 3.95 4.08 0.0M
2021-08-19 3.81 3.90 3.50 3.74 0.0M
2021-08-18 4.12 4.37 4.12 4.16 0.0M
2021-08-17 4.09 4.09 4.09 4.09 0.0M
2021-08-16 4.70 4.70 4.33 4.33 0.0M
2021-08-13 4.60 4.60 4.50 4.50 0.0M
2021-08-12 4.58 4.58 4.58 4.58 0.0M
2021-08-11 4.64 4.66 4.64 4.66 0.0M
2021-08-10 4.61 4.76 4.61 4.76 0.0M
2021-08-09 4.83 4.83 4.46 4.51 0.0M
2021-08-05 4.88 4.88 4.84 4.84 0.0M
2021-08-04 5.03 5.08 4.70 4.70 0.0M
2021-08-03 5.18 5.18 5.00 5.00 0.0M
2021-08-02 5.13 5.13 5.13 5.13 0.0M
2021-07-29 5.15 5.15 5.15 5.15 0.0M
2021-07-28 5.06 5.42 5.06 5.42 0.0M
2021-07-27 5.25 5.25 5.25 5.25 0.0M
2021-07-26 5.20 5.41 5.20 5.41 0.0M
2021-07-23 5.51 5.59 5.40 5.40 0.0M
2021-07-21 5.37 5.60 5.37 5.60 0.0M
2021-07-19 5.11 5.11 4.87 5.01 0.0M
2021-07-16 5.56 5.56 5.40 5.40 0.0M
2021-07-15 5.73 5.73 5.73 5.73 0.0M
2021-07-14 6.00 6.00 5.89 5.89 0.0M
2021-07-13 6.35 6.35 6.01 6.01 0.0M
2021-07-09 6.09 6.12 6.09 6.12 0.0M
2021-07-08 6.15 6.15 6.15 6.15 0.0M
2021-07-07 6.40 6.40 6.15 6.15 0.0M
2021-07-06 6.32 6.51 6.32 6.48 0.0M
2021-07-05 6.33 6.48 6.33 6.48 0.0M
2021-07-02 6.72 6.80 6.40 6.40 0.0M
2021-07-01 6.15 6.67 6.15 6.66 0.0M
2021-06-30 6.16 6.36 6.00 6.36 0.0M
2021-06-29 6.30 6.34 6.07 6.26 0.0M
2021-06-28 6.45 6.48 6.02 6.06 0.0M
2021-06-25 6.75 6.78 6.67 6.67 0.0M
2021-06-24 7.01 7.05 6.51 6.51 0.0M
2021-06-23 7.11 7.27 7.01 7.20 0.0M
2021-06-22 7.21 7.21 6.80 7.00 0.0M
2021-06-21 6.34 6.72 6.34 6.51 0.0M
2021-06-18 6.71 6.71 6.12 6.19 0.0M
2021-06-17 5.95 5.95 5.90 5.90 0.0M
2021-06-16 5.75 6.24 5.72 6.24 0.0M
2021-06-11 5.65 5.86 5.65 5.81 0.0M
2021-06-10 5.81 5.81 5.81 5.81 0.0M
2021-06-08 6.09 6.09 6.09 6.09 0.0M
2021-06-07 5.69 5.94 5.69 5.94 0.0M
2021-06-04 5.71 5.71 5.71 5.71 0.0M
2021-06-03 6.05 6.07 6.05 6.07 0.0M
2021-06-02 5.72 5.74 5.71 5.74 0.0M
2021-06-01 5.40 5.71 5.40 5.67 0.0M
2021-05-28 5.12 5.20 5.12 5.20 0.0M
2021-05-24 5.07 5.07 5.07 5.07 0.0M
2021-05-21 5.13 5.13 5.13 5.13 0.0M
2021-05-20 5.12 5.12 5.12 5.12 0.0M
2021-05-19 5.21 5.38 5.01 5.01 0.0M
2021-05-18 5.72 5.72 5.40 5.40 0.0M
2021-05-17 5.69 5.69 5.69 5.69 0.0M
2021-05-14 5.73 5.73 5.73 5.73 0.0M
2021-05-12 5.95 5.95 5.84 5.84 0.0M
2021-05-11 5.39 5.39 5.39 5.39 0.0M
2021-05-10 5.88 5.88 5.88 5.88 0.0M
2021-05-07 5.79 6.00 5.69 5.90 0.0M
2021-05-06 6.02 6.02 6.02 6.02 0.0M
2021-05-05 5.68 6.36 5.68 6.33 0.0M
2021-05-04 5.68 5.70 5.47 5.47 0.0M
2021-05-03 5.50 5.64 5.40 5.64 0.0M
2021-04-30 5.57 5.60 5.48 5.60 0.0M
2021-04-29 5.56 5.56 5.56 5.56 0.0M
2021-04-27 5.18 5.18 5.18 5.18 0.0M
2021-04-26 4.96 4.96 4.96 4.96 0.0M
2021-04-22 4.92 4.92 4.92 4.92 0.0M
2021-04-20 4.95 4.95 4.56 4.56 0.0M
2021-04-19 5.46 5.46 5.19 5.19 0.0M
2021-04-16 5.51 5.51 5.31 5.31 0.0M
2021-04-15 5.85 5.85 5.51 5.51 0.0M
2021-04-14 5.93 5.93 5.93 5.93 0.0M
2021-04-13 5.50 5.50 5.50 5.50 0.0M
2021-04-12 5.63 5.63 5.48 5.48 0.0M
2021-04-09 5.44 5.44 5.44 5.44 0.0M
2021-04-07 5.76 6.01 5.76 6.01 0.0M
2021-04-06 5.69 5.69 5.66 5.66 0.0M
2021-04-01 5.90 5.90 5.82 5.90 0.0M
2021-03-31 5.90 6.06 5.90 6.06 0.0M
2021-03-29 5.74 5.74 5.74 5.74 0.0M
2021-03-24 6.31 6.31 5.94 6.15 0.0M
2021-03-23 6.11 6.26 6.11 6.26 0.0M
2021-03-22 6.74 6.74 6.40 6.40 0.0M
2021-03-18 6.95 6.95 6.32 6.32 0.0M
2021-03-16 7.14 7.14 7.07 7.10 0.0M
2021-03-15 6.90 7.01 6.90 7.01 0.0M
2021-03-12 6.99 6.99 6.99 6.99 0.0M
2021-03-11 6.83 7.00 6.83 7.00 0.0M
2021-03-10 6.64 7.10 6.64 7.10 0.0M
2021-03-09 6.44 6.71 6.44 6.58 0.0M
2021-03-08 6.32 7.30 6.32 6.78 0.0M
2021-03-05 6.25 7.25 6.25 6.52 0.0M
2021-03-04 6.22 6.50 5.80 5.94 0.0M
2021-03-03 6.38 6.63 6.10 6.62 0.0M
2021-03-02 7.00 7.00 6.13 6.13 0.0M
2021-03-01 7.28 7.28 6.65 6.65 0.0M
2021-02-26 6.82 7.29 6.80 6.82 0.0M
2021-02-25 8.04 8.30 7.20 7.37 0.0M
2021-02-24 7.59 8.56 7.59 8.56 0.0M
2021-02-23 8.19 8.19 6.26 7.04 0.0M
2021-02-22 7.99 8.27 7.24 8.27 0.0M
2021-02-19 7.42 8.32 7.42 7.63 0.0M
2021-02-18 8.59 8.89 7.60 7.86 0.0M
2021-02-17 8.94 9.20 8.19 8.56 0.0M
2021-02-16 9.32 9.50 8.63 9.30 0.0M
2021-02-15 8.83 9.08 8.80 9.02 0.0M
2021-02-12 9.49 9.82 7.76 8.50 0.0M
2021-02-11 8.54 10.67 8.47 8.56 0.1M
2021-02-10 7.17 8.87 7.08 8.40 0.0M
2021-02-09 6.65 7.02 6.58 6.98 0.0M
2021-02-08 6.20 6.51 5.85 6.43 0.0M
2021-02-05 5.41 5.48 5.20 5.41 0.0M
2021-02-04 5.36 5.42 5.20 5.35 0.0M
2021-02-03 5.32 5.52 5.09 5.28 0.0M
2021-02-02 6.00 6.29 5.23 5.45 0.0M
2021-02-01 5.13 5.81 4.79 5.49 0.0M
2021-01-29 5.31 6.34 4.13 4.70 0.0M
2021-01-28 3.72 8.02 3.72 5.44 0.0M
2021-01-27 4.00 4.00 3.50 3.90 0.0M
2021-01-26 4.04 4.04 4.04 4.04 0.0M
2021-01-25 4.50 4.50 4.07 4.07 0.0M
2021-01-22 4.10 4.10 4.10 4.10 0.0M
2021-01-21 4.30 4.30 4.30 4.30 0.0M
2021-01-20 4.40 4.40 4.40 4.40 0.0M
2021-01-19 4.19 4.19 4.19 4.19 0.0M
2021-01-15 4.60 4.79 4.18 4.18 0.0M
2021-01-14 4.70 4.70 4.15 4.15 0.0M
2021-01-13 4.60 4.70 4.49 4.49 0.0M
2021-01-12 4.51 4.80 4.51 4.60 0.0M
2021-01-11 4.55 4.73 4.10 4.35 0.0M
2021-01-08 3.90 3.90 3.43 3.70 0.0M
2021-01-07 3.34 3.55 3.34 3.55 0.0M
2021-01-06 3.35 3.52 3.35 3.52 0.0M
2021-01-05 2.93 3.28 2.93 3.28 0.0M
2021-01-04 3.00 3.00 2.83 2.83 0.0M