GCI Liberty C

GLIBK
🏛️ usa →
37.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.00 31.20 30.92 30.92 14.9K
09:34 31.10 31.18 31.05 31.05 2.3K
09:35 31.02 31.02 31.02 31.02 0.7K
09:36 31.06 31.14 31.00 31.05 2.0K
09:37 31.95 31.95 31.10 31.10 1.4K
09:38 32.00 32.00 32.00 32.00 9.3K
09:39 31.10 31.53 31.10 31.19 5.1K
09:40 31.10 31.53 31.10 31.53 10.7K
09:42 31.53 31.53 31.53 31.53 0.4K
09:43 31.10 31.10 31.10 31.10 0.2K
09:44 31.10 31.10 31.10 31.10 2.3K
09:45 31.32 31.33 31.32 31.33 9.6K
09:47 31.53 31.53 31.53 31.53 0.2K
09:48 31.40 31.48 31.38 31.40 4.8K
09:49 31.37 31.83 31.37 31.83 104.3K
09:50 31.40 31.69 31.40 31.69 0.2K
09:52 32.07 32.07 32.01 32.01 2.6K
09:53 32.21 32.36 32.00 32.05 6.2K
09:54 32.18 32.35 32.12 32.12 2.2K
09:55 32.19 32.35 32.19 32.35 1.8K
09:57 32.27 32.83 32.27 32.83 4.7K
09:58 32.82 32.85 32.82 32.85 16.8K
09:59 33.32 33.43 32.85 32.85 1.4K
10:00 32.85 33.34 32.85 32.90 1.4K
10:01 32.95 32.95 32.45 32.92 8.7K
10:02 32.97 32.97 31.74 31.75 43.1K
10:03 31.95 32.18 31.95 32.15 17.0K
10:04 32.06 32.06 32.06 32.06 1.7K
10:05 32.08 32.08 31.98 31.98 3.3K
10:06 31.98 31.98 31.82 31.82 10.3K
10:07 32.00 32.00 32.00 32.00 0.3K
10:08 31.84 32.00 31.84 31.85 27.7K
10:09 32.00 32.01 31.93 32.01 5.5K
10:10 31.95 31.95 31.72 31.93 1.6K
10:11 31.93 31.95 31.67 31.95 3.9K
10:12 31.95 31.95 31.95 31.95 83.1K
10:13 31.76 31.95 31.76 31.80 61.2K
10:14 31.74 31.96 31.74 31.95 3.4K
10:15 31.99 32.02 31.99 32.02 4.0K
10:16 32.02 32.02 32.00 32.00 1.9K
10:18 32.00 32.00 31.74 31.74 7.5K
10:20 31.96 32.10 31.96 32.00 4.1K
10:22 32.05 32.18 32.05 32.09 2.8K
10:23 32.05 32.27 32.05 32.07 0.5K
10:24 32.19 32.22 32.19 32.22 0.4K
10:25 32.08 32.08 32.06 32.06 1.8K
10:26 32.23 32.23 32.03 32.03 1.1K
10:27 32.15 32.15 32.15 32.15 1.5K
10:30 32.03 32.03 32.03 32.03 1.1K
10:31 32.18 32.25 32.18 32.25 45.8K
10:32 32.24 32.30 32.13 32.15 22.1K
10:33 32.41 32.41 32.24 32.24 0.7K
10:34 32.30 32.30 32.13 32.24 3.2K
10:35 32.25 32.25 32.22 32.22 2.0K
10:36 32.42 32.42 32.42 32.42 0.5K
10:37 32.42 32.42 32.33 32.33 3.7K
10:38 32.38 32.38 32.23 32.23 5.4K
10:39 32.30 32.41 32.30 32.41 3.2K
10:40 32.19 32.19 32.19 32.19 1.6K
10:41 32.35 32.40 32.35 32.40 0.4K
10:42 32.27 32.29 32.27 32.29 14.6K
10:43 32.24 32.24 32.20 32.21 16.2K
10:44 32.41 32.41 32.41 32.41 2.4K
10:45 32.41 32.41 32.35 32.35 1.4K
10:46 32.57 32.57 32.21 32.43 1.5K
10:47 32.43 32.49 32.43 32.49 22.3K
10:48 32.30 32.64 32.30 32.50 56.4K
10:49 32.50 32.68 32.45 32.45 44.3K
10:50 32.66 32.66 32.46 32.59 7.0K
10:51 32.50 32.51 32.50 32.51 2.8K
10:52 32.50 32.61 32.50 32.52 96.8K
10:53 32.50 32.61 32.50 32.61 3.1K
10:54 32.61 32.91 32.59 32.59 37.0K
10:55 32.80 32.80 32.80 32.80 33.0K
10:56 32.86 32.86 32.86 32.86 55.5K
10:57 32.86 32.86 32.86 32.86 2.3K
10:58 32.86 32.87 32.60 32.87 29.5K
10:59 32.61 32.85 32.61 32.81 2.3K
11:00 32.81 32.81 32.81 32.81 3.3K
11:01 32.85 32.85 32.85 32.85 0.4K
11:02 32.85 33.00 32.81 32.81 1.4K
11:03 32.83 32.83 32.70 32.81 4.7K
11:04 32.70 32.70 32.62 32.68 5.3K
11:05 33.00 33.00 32.81 33.00 36.3K
11:06 32.83 32.95 32.66 32.95 17.3K
11:07 32.93 32.93 32.81 32.81 1.9K
11:08 32.81 32.81 32.81 32.81 1.5K
11:09 32.75 32.83 32.70 32.83 53.1K
11:10 32.83 32.83 32.71 32.83 12.7K
11:11 32.83 32.96 32.83 32.83 1.1K
11:12 32.75 32.84 32.75 32.84 18.5K
11:13 32.84 32.84 32.70 32.70 0.8K
11:14 32.84 33.00 32.75 32.89 2.4K
11:15 32.88 33.00 32.88 33.00 8.1K
11:16 32.92 33.06 32.92 33.06 35.4K
11:17 33.06 33.18 33.06 33.06 0.9K
11:18 32.86 33.06 32.86 33.06 0.6K
11:19 33.06 33.09 32.85 33.09 2.4K
11:20 33.09 33.09 32.93 32.93 0.7K
11:21 32.90 33.09 32.90 33.00 6.4K
11:22 33.09 33.09 32.92 32.92 2.4K
11:23 32.80 32.85 32.70 32.70 5.3K
11:24 32.86 32.86 32.86 32.86 0.4K
11:25 32.75 32.83 32.73 32.73 6.9K
11:26 32.82 32.83 32.73 32.73 5.3K
11:27 32.73 32.77 32.73 32.73 5.0K
11:28 32.82 32.82 32.82 32.82 0.3K
11:29 32.73 32.73 32.73 32.73 1.5K
11:30 32.74 32.74 32.70 32.70 2.8K
11:31 32.70 32.78 32.70 32.78 4.9K
11:32 32.67 32.76 32.67 32.76 0.5K
11:33 32.67 32.82 32.67 32.82 0.9K
11:34 32.67 32.67 32.67 32.67 0.4K
11:35 32.76 32.76 32.76 32.76 0.2K
11:36 32.76 32.76 32.67 32.67 3.5K
11:37 32.75 32.76 32.67 32.76 2.4K
11:38 32.67 32.80 32.67 32.76 1.7K
11:39 32.67 32.67 32.67 32.67 0.2K
11:40 32.68 32.68 32.67 32.67 1.0K
11:41 32.67 32.77 32.67 32.70 7.5K
11:42 32.80 32.80 32.76 32.76 4.1K
11:43 32.83 32.83 32.67 32.76 1.2K
11:44 32.83 32.83 32.83 32.83 0.2K
11:45 32.70 32.83 32.70 32.70 2.9K
11:46 32.76 32.76 32.69 32.69 0.7K
11:47 32.76 32.76 32.67 32.67 2.6K
11:48 32.67 32.77 32.67 32.70 16.2K
11:49 32.71 32.71 32.66 32.70 5.5K
11:50 32.66 32.83 32.66 32.78 10.7K
11:51 32.85 32.89 32.78 32.89 4.8K
11:52 32.95 33.12 32.95 33.11 83.7K
11:53 33.10 33.17 32.98 33.15 24.3K
11:54 33.20 33.20 32.98 33.00 22.1K
11:55 33.07 33.07 33.00 33.00 12.9K
11:56 32.92 33.04 32.80 32.80 3.1K
11:57 32.95 33.00 32.81 32.81 3.0K
11:58 32.90 32.90 32.81 32.86 52.8K
11:59 32.99 33.00 32.87 32.87 1.4K
12:00 32.87 32.99 32.84 32.87 2.9K
12:01 32.93 33.00 32.84 32.86 2.3K
12:02 32.97 33.00 32.73 33.00 4.9K
12:03 32.90 32.90 32.90 32.90 1.1K
12:04 33.16 33.16 32.80 32.94 3.2K
12:05 33.01 33.03 32.81 32.81 4.5K
12:06 32.79 32.86 32.79 32.86 3.3K
12:07 32.82 32.98 32.82 32.98 3.5K
12:08 32.80 32.92 32.80 32.92 1.8K
12:09 32.82 32.82 32.82 32.82 0.7K
12:10 32.91 32.99 32.91 32.99 0.7K
12:12 32.93 32.93 32.80 32.85 28.3K
12:13 32.80 32.85 32.80 32.85 6.0K
12:14 32.85 32.85 32.84 32.84 11.9K
12:15 32.84 32.84 32.84 32.84 0.9K
12:16 32.80 32.80 32.80 32.80 1.5K
12:17 32.78 32.80 32.78 32.80 3.9K
12:18 32.80 32.80 32.78 32.78 13.7K
12:19 32.75 32.75 32.75 32.75 4.5K
12:20 32.80 32.90 32.78 32.80 4.8K
12:21 32.76 32.76 32.72 32.72 1.2K
12:22 32.72 32.72 32.70 32.70 1.7K
12:23 32.81 32.81 32.71 32.71 0.9K
12:24 32.66 32.66 32.66 32.66 5.1K
12:25 32.73 32.73 32.73 32.73 1.0K
12:26 32.74 32.74 32.74 32.74 1.0K
12:27 32.70 32.74 32.68 32.74 2.1K
12:29 32.68 32.68 32.60 32.65 3.3K
12:30 32.60 32.67 32.60 32.67 5.5K
12:31 32.69 32.69 32.62 32.62 0.9K
12:32 32.65 32.65 32.65 32.65 2.2K
12:33 32.68 32.69 32.68 32.69 0.7K
12:34 32.68 32.69 32.65 32.68 4.4K
12:35 32.74 32.75 32.74 32.75 0.9K
12:36 32.75 32.83 32.69 32.83 2.6K
12:37 32.83 32.83 32.83 32.83 11.4K
12:39 32.70 32.70 32.70 32.70 0.7K
12:40 32.80 32.80 32.80 32.80 0.1K
12:41 32.70 32.71 32.69 32.69 1.3K
12:42 32.71 32.80 32.65 32.65 1.7K
12:46 32.65 32.65 32.65 32.65 0.4K
12:47 32.70 32.70 32.70 32.70 1.9K
12:48 32.70 32.70 32.65 32.65 0.6K
12:49 32.70 32.72 32.68 32.68 6.2K
12:50 32.71 32.71 32.68 32.68 2.1K
12:51 32.70 32.70 32.70 32.70 0.2K
12:52 32.66 32.70 32.60 32.62 3.5K
12:53 32.69 32.69 32.69 32.69 0.8K
12:54 32.70 32.70 32.57 32.57 0.4K
12:55 32.62 32.62 32.62 32.62 1.1K
12:56 32.62 32.62 32.62 32.62 1.1K
12:57 32.53 32.66 32.53 32.62 1.1K
12:58 32.70 32.70 32.53 32.53 1.5K
13:00 32.69 32.69 32.50 32.50 0.9K
13:01 32.60 32.60 32.60 32.60 1.7K
13:02 32.50 32.55 32.50 32.55 1.2K
13:03 32.59 32.59 32.50 32.56 1.1K
13:04 32.56 32.60 32.56 32.60 1.1K
13:05 32.60 32.68 32.60 32.68 2.3K
13:06 32.60 32.66 32.60 32.66 3.0K
13:11 32.61 32.64 32.61 32.64 0.7K
13:12 32.61 32.61 32.61 32.60 0.2K
13:13 32.64 32.64 32.64 32.64 0.1K
13:14 32.61 32.61 32.61 32.60 0.3K
13:15 32.65 32.65 32.65 32.65 0.2K
13:16 32.65 32.65 32.61 32.60 0.6K
13:17 32.65 32.66 32.61 32.66 3.5K
13:18 32.66 32.66 32.60 32.60 0.4K
13:19 32.60 32.66 32.60 32.66 1.1K
13:20 32.56 32.75 32.56 32.75 52.6K
13:21 32.75 32.80 32.65 32.77 30.3K
13:22 32.79 32.79 32.79 32.78 1.8K
13:23 32.80 32.91 32.79 32.91 1.6K
13:24 32.97 32.97 32.97 32.97 0.3K
13:25 32.94 32.97 32.94 32.94 7.4K
13:26 32.95 32.95 32.88 32.90 5.1K
13:28 32.84 32.90 32.81 32.90 2.1K
13:29 32.90 32.90 32.90 32.90 0.5K
13:31 32.90 32.90 32.90 32.90 0.1K
13:32 32.90 32.90 32.81 32.90 1.2K
13:33 32.90 32.90 32.90 32.90 0.1K
13:34 32.82 32.82 32.82 32.82 0.3K
13:35 32.89 32.89 32.82 32.86 2.2K
13:37 32.86 32.86 32.80 32.80 1.7K
13:38 32.79 32.79 32.79 32.79 1.9K
13:40 32.77 32.77 32.77 32.77 1.9K
13:41 32.82 32.82 32.82 32.82 9.9K
13:42 32.82 32.82 32.82 32.82 0.5K
13:44 32.82 32.82 32.82 32.82 1.4K
13:46 32.87 32.87 32.87 32.87 0.1K
13:47 32.84 32.84 32.84 32.84 5.0K
13:50 32.80 32.80 32.80 32.80 0.2K
13:51 32.80 32.96 32.80 32.96 5.0K
13:52 32.87 32.87 32.74 32.87 2.7K
13:53 32.80 32.87 32.80 32.87 0.5K
13:55 32.80 32.80 32.80 32.80 0.3K
13:56 32.80 32.87 32.80 32.87 0.5K
13:57 32.90 32.94 32.84 32.94 56.1K
13:58 32.88 33.00 32.88 32.90 5.7K
13:59 32.99 32.99 32.92 32.92 0.6K
14:00 32.98 33.00 32.98 32.99 15.5K
14:02 33.00 33.00 32.97 32.97 0.6K
14:03 33.00 33.02 32.97 32.97 2.8K
14:04 32.98 33.05 32.90 33.00 50.7K
14:05 33.00 33.00 33.00 33.00 0.2K
14:06 33.00 33.00 33.00 33.00 0.2K
14:07 33.00 33.00 33.00 33.00 0.4K
14:08 33.01 33.01 33.01 33.01 2.5K
14:09 33.08 33.08 33.08 33.08 0.2K
14:10 32.99 33.13 32.97 32.97 16.5K
14:11 32.97 32.97 32.97 32.97 0.6K
14:12 32.97 33.02 32.97 33.02 0.4K
14:13 32.97 32.97 32.97 32.97 0.1K
14:14 32.98 33.03 32.98 33.03 1.4K
14:15 33.02 33.02 32.98 32.98 0.7K
14:16 32.99 33.06 32.99 33.06 11.0K
14:17 33.04 33.07 33.04 33.07 0.3K
14:18 33.04 33.04 33.01 33.01 2.4K
14:19 33.07 33.07 33.02 33.03 5.4K
14:20 33.07 33.15 33.07 33.15 8.0K
14:21 33.15 33.20 33.15 33.20 0.6K
14:23 33.16 33.16 33.16 33.16 0.4K
14:24 33.15 33.15 33.14 33.15 6.5K
14:25 33.15 33.15 33.15 33.15 21.8K
14:27 33.15 33.15 33.10 33.10 2.7K
14:28 33.09 33.09 33.08 33.08 0.9K
14:29 33.00 33.00 32.99 32.99 1.0K
14:30 32.95 33.02 32.95 32.97 2.4K
14:31 32.97 32.97 32.97 32.97 0.1K
14:32 32.97 33.00 32.97 33.00 0.8K
14:33 32.96 32.96 32.96 32.96 0.6K
14:34 32.98 32.98 32.97 32.97 0.6K
14:35 33.00 33.03 32.95 32.99 2.0K
14:36 32.95 32.95 32.95 32.95 1.3K
14:38 32.87 32.96 32.87 32.96 30.9K
14:39 32.97 32.97 32.92 32.92 0.8K
14:40 33.00 33.00 32.95 32.98 1.0K
14:41 33.00 33.00 32.98 32.98 4.3K
14:42 32.98 32.98 32.98 32.98 0.8K
14:43 32.99 33.00 32.99 33.00 0.8K
14:44 32.96 33.05 32.96 33.05 0.4K
14:45 32.96 32.96 32.96 32.96 0.3K
14:46 32.96 33.00 32.96 33.00 2.0K
14:47 32.96 33.00 32.94 32.98 1.9K
14:48 33.06 33.06 32.98 32.98 1.5K
14:49 32.98 33.02 32.98 32.99 1.0K
14:50 33.02 33.05 33.02 33.05 1.3K
14:51 33.02 33.02 33.02 33.02 0.3K
14:52 33.02 33.02 33.02 33.02 0.6K
14:53 33.02 33.02 32.97 32.97 2.8K
14:54 32.89 32.89 32.85 32.85 0.7K
14:55 32.90 32.90 32.90 32.90 0.2K
14:56 32.86 33.04 32.85 33.04 1.8K
14:57 33.04 33.04 32.93 32.93 0.4K
14:58 32.87 32.93 32.87 32.91 0.8K
14:59 33.00 33.00 32.88 32.93 1.7K
15:00 32.91 32.91 32.86 32.86 1.1K
15:02 32.88 32.89 32.88 32.89 4.3K
15:03 32.90 32.95 32.90 32.95 3.0K
15:04 32.90 32.95 32.90 32.95 4.3K
15:05 32.95 33.00 32.95 33.00 2.5K
15:06 33.00 33.00 33.00 33.00 50.6K
15:08 33.05 33.05 33.05 33.05 0.4K
15:09 33.00 33.00 33.00 32.99 50.4K
15:10 33.00 33.00 33.00 33.00 36.2K
15:11 32.97 33.00 32.97 32.97 0.3K
15:12 33.00 33.00 32.97 32.97 1.4K
15:13 32.94 33.06 32.94 33.06 28.1K
15:14 32.99 32.99 32.95 32.95 4.2K
15:15 32.94 32.94 32.94 32.94 1.2K
15:18 32.88 32.93 32.85 32.93 4.9K
15:19 32.93 32.98 32.93 32.98 1.9K
15:21 32.85 32.85 32.85 32.85 1.7K
15:22 32.85 32.90 32.85 32.90 1.5K
15:23 32.88 32.91 32.88 32.91 1.4K
15:24 32.90 32.91 32.88 32.88 0.8K
15:25 32.88 32.94 32.88 32.90 0.8K
15:26 32.88 32.88 32.88 32.88 0.3K
15:27 32.90 32.90 32.88 32.90 25.5K
15:28 32.88 33.01 32.88 33.00 5.4K
15:29 33.00 33.03 33.00 33.03 3.6K
15:31 33.05 33.05 33.00 33.01 1.6K
15:32 33.01 33.05 33.01 33.05 0.7K
15:33 33.00 33.01 33.00 33.01 1.4K
15:34 33.01 33.04 32.98 33.00 7.0K
15:35 33.03 33.05 33.00 33.00 2.3K
15:36 33.01 33.05 33.00 33.03 14.1K
15:37 33.06 33.06 33.06 33.06 0.5K
15:38 33.06 33.06 33.06 33.06 2.0K
15:39 33.01 33.05 33.01 33.05 3.5K
15:40 33.01 33.13 33.01 33.13 11.4K
15:41 33.07 33.07 33.07 33.07 0.9K
15:42 33.06 33.06 33.06 33.06 3.6K
15:43 33.10 33.10 33.10 33.10 4.8K
15:44 33.10 33.12 33.10 33.12 2.6K
15:45 33.19 33.19 33.13 33.15 4.8K
15:46 33.18 33.21 33.18 33.18 18.6K
15:47 33.20 33.20 33.20 33.20 0.2K
15:48 33.22 33.22 33.15 33.16 6.9K
15:49 33.23 33.23 33.23 33.23 8.8K
15:50 33.16 33.25 33.16 33.25 12.9K
15:51 33.21 33.25 33.21 33.21 34.3K
15:52 33.21 33.50 33.21 33.50 22.6K
15:54 33.49 33.49 33.34 33.34 15.1K
15:55 33.37 33.37 33.27 33.27 14.0K
15:56 33.19 33.19 33.16 33.16 16.5K
15:57 33.16 33.17 33.00 33.04 25.3K
15:58 33.02 33.02 32.95 32.95 22.6K
15:59 32.95 32.98 32.90 32.90 89.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available