Getty

GTY
🏛️ usa →
26.83
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
2021-12-31 32.12 32.28 31.92 32.09 0.2M
2021-12-30 31.77 32.44 31.68 32.15 0.5M
2021-12-29 31.55 31.76 31.39 31.72 0.2M
2021-12-28 31.35 31.62 31.27 31.52 0.3M
2021-12-27 31.15 31.35 30.94 31.33 0.2M
2021-12-23 31.25 31.48 30.99 31.15 0.1M
2021-12-22 31.20 31.29 30.96 31.18 0.2M
2021-12-21 31.12 31.78 31.09 31.52 0.2M
2021-12-20 30.70 31.04 30.04 30.94 0.2M
2021-12-17 31.43 31.55 30.96 31.03 1.0M
2021-12-16 31.79 31.86 31.20 31.51 0.3M
2021-12-15 31.56 31.74 31.09 31.33 0.6M
2021-12-14 31.91 32.00 31.36 31.43 0.4M
2021-12-13 31.50 31.98 31.47 31.82 0.2M
2021-12-10 31.86 31.90 31.53 31.64 0.1M
2021-12-09 31.98 32.00 31.63 31.69 0.1M
2021-12-08 31.82 32.34 31.82 32.20 0.2M
2021-12-07 32.18 32.34 31.76 31.91 0.2M
2021-12-06 31.45 32.17 31.17 31.94 0.3M
2021-12-03 31.16 31.29 30.97 31.12 0.6M
2021-12-02 30.39 31.28 30.39 31.06 0.2M
2021-12-01 31.01 31.50 30.15 30.16 0.2M
2021-11-30 30.65 30.95 30.44 30.53 0.2M
2021-11-29 31.41 31.50 30.87 30.88 0.2M
2021-11-26 31.89 32.05 30.45 31.23 0.2M
2021-11-24 32.00 32.49 32.00 32.38 0.3M
2021-11-23 31.89 32.37 31.80 32.12 0.2M
2021-11-22 31.63 32.21 31.43 31.95 0.2M
2021-11-19 31.50 31.80 31.15 31.63 0.3M
2021-11-18 31.89 32.04 31.52 31.67 0.1M
2021-11-17 31.89 31.94 31.14 31.84 0.2M
2021-11-16 32.34 32.34 31.87 31.92 0.2M
2021-11-15 32.37 32.37 31.97 32.19 0.2M
2021-11-12 32.76 32.76 32.25 32.29 0.1M
2021-11-11 32.64 32.86 32.25 32.68 0.5M
2021-11-10 32.71 32.94 32.51 32.63 0.1M
2021-11-09 32.91 33.02 32.70 32.73 0.1M
2021-11-08 33.16 33.27 32.35 32.83 0.2M
2021-11-05 33.08 33.35 32.67 33.02 0.2M
2021-11-04 32.79 33.00 32.48 32.67 0.1M
2021-11-03 32.54 33.00 32.43 32.73 0.1M
2021-11-02 32.84 32.90 32.57 32.72 0.1M
2021-11-01 32.25 32.93 31.86 32.84 0.2M
2021-10-29 32.98 33.10 32.03 32.12 0.2M
2021-10-28 32.00 33.00 32.00 32.92 0.2M
2021-10-27 32.24 32.43 32.01 32.05 0.1M
2021-10-26 32.10 32.32 32.00 32.03 0.1M
2021-10-25 31.83 32.24 31.71 32.08 0.1M
2021-10-22 32.03 32.21 31.82 31.88 0.1M
2021-10-21 32.50 32.50 31.84 32.10 0.2M
2021-10-20 31.35 32.01 31.22 32.01 0.1M
2021-10-19 31.39 31.42 31.20 31.28 0.1M
2021-10-18 31.60 31.87 31.08 31.28 0.2M
2021-10-15 31.86 32.00 31.65 31.68 0.2M
2021-10-14 31.26 31.60 31.17 31.52 0.1M
2021-10-13 30.78 31.13 30.52 31.08 0.1M
2021-10-12 30.51 30.92 30.43 30.74 0.1M
2021-10-11 30.43 30.52 30.18 30.47 0.1M
2021-10-08 30.48 30.66 30.29 30.33 0.1M
2021-10-07 30.65 30.83 30.27 30.56 0.1M
2021-10-06 29.75 30.49 29.67 30.49 0.2M
2021-10-05 30.30 30.30 29.76 29.79 0.2M
2021-10-04 30.05 30.35 29.95 30.15 0.2M
2021-10-01 29.40 30.11 29.28 29.98 0.2M
2021-09-30 29.82 29.90 29.23 29.31 0.2M
2021-09-29 29.65 30.00 29.39 29.77 0.1M
2021-09-28 29.30 29.60 29.20 29.49 0.2M
2021-09-27 29.35 30.00 29.35 29.37 0.2M
2021-09-24 29.50 29.50 29.19 29.23 0.2M
2021-09-23 29.87 29.91 29.51 29.52 0.2M
2021-09-22 29.76 30.00 29.54 29.77 0.2M
2021-09-21 30.23 30.39 30.02 30.04 0.2M
2021-09-20 29.68 30.23 29.66 30.16 0.2M
2021-09-17 30.14 30.20 29.75 30.03 0.5M
2021-09-16 30.25 30.44 29.90 30.12 0.1M
2021-09-15 30.26 30.42 30.09 30.14 0.1M
2021-09-14 30.40 30.50 29.95 30.20 0.1M
2021-09-13 30.46 30.59 30.28 30.44 0.1M
2021-09-10 31.15 31.15 30.26 30.28 0.1M
2021-09-09 31.50 31.50 30.92 30.94 0.1M
2021-09-08 31.50 31.86 31.49 31.66 0.1M
2021-09-07 31.82 31.82 31.58 31.69 0.2M
2021-09-03 31.71 31.78 31.49 31.77 0.1M
2021-09-02 31.83 31.84 31.43 31.80 0.1M
2021-09-01 31.72 31.84 31.51 31.62 0.2M
2021-08-31 31.60 31.64 31.14 31.63 0.3M
2021-08-30 31.42 31.62 31.18 31.58 0.1M
2021-08-27 30.93 31.51 30.88 31.36 0.1M
2021-08-26 31.02 31.03 30.78 30.78 0.1M
2021-08-25 31.03 31.23 30.93 30.98 0.1M
2021-08-24 31.08 31.51 30.83 31.05 0.1M
2021-08-23 31.15 31.26 30.95 31.05 0.1M
2021-08-20 30.86 31.37 30.83 31.15 0.1M
2021-08-19 31.08 31.29 30.67 30.98 0.1M
2021-08-18 31.55 31.59 31.14 31.31 0.1M
2021-08-17 31.35 31.62 31.14 31.58 0.1M
2021-08-16 31.70 31.94 31.50 31.62 0.1M
2021-08-13 31.75 31.91 31.55 31.80 0.1M
2021-08-12 31.74 31.74 31.40 31.60 0.1M
2021-08-11 31.68 31.84 31.40 31.70 0.1M
2021-08-10 31.73 31.78 31.37 31.59 0.1M
2021-08-09 31.80 31.80 31.44 31.73 0.1M
2021-08-06 31.73 32.21 31.68 31.85 0.2M
2021-08-05 31.00 31.77 31.00 31.75 0.1M
2021-08-04 31.22 31.45 30.80 30.97 0.1M
2021-08-03 31.67 31.67 31.09 31.33 0.2M
2021-08-02 31.93 32.30 31.32 31.46 0.1M
2021-07-30 32.18 32.63 31.53 31.59 0.2M
2021-07-29 32.02 32.38 31.50 32.02 0.1M
2021-07-28 32.31 32.48 31.71 32.02 0.1M
2021-07-27 32.04 32.41 31.92 32.20 0.1M
2021-07-26 32.22 32.42 32.01 32.25 0.1M
2021-07-23 31.79 32.19 31.72 32.12 0.1M
2021-07-22 32.01 32.10 31.49 31.76 0.1M
2021-07-21 32.08 32.56 32.08 32.19 0.1M
2021-07-20 31.09 32.20 31.09 31.93 0.2M
2021-07-19 31.72 31.77 30.70 31.01 0.2M
2021-07-16 32.00 32.36 31.99 32.15 0.2M
2021-07-15 32.10 32.21 31.88 32.00 0.1M
2021-07-14 31.75 32.15 31.75 32.11 0.1M
2021-07-13 32.48 32.48 31.70 31.79 0.1M
2021-07-12 32.33 32.74 32.16 32.66 0.2M
2021-07-09 32.00 32.52 31.78 32.39 0.2M
2021-07-08 31.74 31.81 31.29 31.76 0.2M
2021-07-07 31.87 32.12 31.70 31.96 0.2M
2021-07-06 31.65 32.04 31.37 31.92 0.2M
2021-07-02 31.52 31.91 31.50 31.63 0.2M
2021-07-01 31.23 31.68 31.00 31.45 0.1M
2021-06-30 31.18 31.35 31.08 31.15 0.2M
2021-06-29 31.19 31.42 31.09 31.22 0.2M
2021-06-28 31.35 31.36 30.72 31.18 0.3M
2021-06-25 31.60 31.82 31.36 31.36 0.9M
2021-06-24 31.83 31.89 31.35 31.64 0.3M
2021-06-23 32.06 32.19 31.71 31.71 0.3M
2021-06-22 32.72 32.91 32.48 32.48 0.3M
2021-06-21 32.71 33.13 32.53 32.79 0.3M
2021-06-18 33.35 33.45 32.52 32.52 0.7M
2021-06-17 33.64 33.73 33.22 33.42 0.2M
2021-06-16 33.77 33.91 33.58 33.68 0.2M
2021-06-15 34.08 34.08 33.73 33.77 0.2M
2021-06-14 33.59 34.21 33.57 34.08 0.3M
2021-06-11 33.43 33.50 32.97 33.43 0.1M
2021-06-10 33.75 33.92 33.26 33.49 0.2M
2021-06-09 33.83 33.87 33.58 33.72 0.1M
2021-06-08 33.22 33.59 33.18 33.48 0.1M
2021-06-07 32.67 33.21 32.67 33.01 0.1M
2021-06-04 32.67 32.82 32.26 32.60 0.1M
2021-06-03 32.35 32.55 32.01 32.49 0.1M
2021-06-02 31.85 32.33 31.63 32.32 0.1M
2021-06-01 31.23 31.81 31.07 31.70 0.2M
2021-05-28 31.00 31.23 30.66 31.13 0.1M
2021-05-27 31.21 31.33 30.71 30.95 0.2M
2021-05-26 30.52 31.08 30.52 30.97 0.1M
2021-05-25 30.48 30.79 30.32 30.58 0.2M
2021-05-24 30.08 30.66 29.96 30.49 0.3M
2021-05-21 30.23 30.35 29.81 29.83 0.6M
2021-05-20 30.00 30.18 29.91 30.12 0.2M
2021-05-19 29.72 30.04 29.21 30.01 0.2M
2021-05-18 29.89 30.30 29.75 29.78 0.2M
2021-05-17 30.32 30.37 29.87 29.94 0.2M
2021-05-14 30.52 30.52 30.16 30.34 0.2M
2021-05-13 29.88 30.66 29.88 30.47 0.1M
2021-05-12 30.59 30.82 29.83 29.97 0.2M
2021-05-11 31.27 31.35 30.63 30.80 0.1M
2021-05-10 31.68 32.28 31.42 31.44 0.2M
2021-05-07 31.17 31.62 31.17 31.62 0.1M
2021-05-06 31.22 31.43 30.93 31.26 0.1M
2021-05-05 31.75 31.75 31.03 31.25 0.2M
2021-05-04 31.71 32.18 31.66 31.78 0.2M
2021-05-03 31.73 32.14 31.42 31.81 0.3M
2021-04-30 31.38 31.96 31.37 31.58 0.4M
2021-04-29 31.01 31.68 30.69 31.53 0.2M
2021-04-28 30.73 30.98 30.49 30.59 0.1M
2021-04-27 31.16 31.16 30.60 30.72 0.1M
2021-04-26 31.00 31.32 30.91 30.95 0.1M
2021-04-23 30.88 31.08 30.74 30.89 0.1M
2021-04-22 30.93 31.04 30.63 30.74 0.1M
2021-04-21 30.91 30.94 30.62 30.79 0.1M
2021-04-20 30.47 30.87 30.41 30.81 0.2M
2021-04-19 30.39 30.56 30.11 30.41 0.1M
2021-04-16 30.79 30.84 30.43 30.57 0.1M
2021-04-15 30.15 30.70 30.13 30.64 0.1M
2021-04-14 30.26 30.64 29.94 29.96 0.2M
2021-04-13 29.81 30.31 29.69 30.16 0.2M
2021-04-12 29.79 29.95 29.47 29.95 0.2M
2021-04-09 29.77 29.89 29.58 29.75 0.1M
2021-04-08 29.65 29.91 29.27 29.75 0.2M
2021-04-07 29.34 29.66 29.12 29.63 0.2M
2021-04-06 29.30 29.55 29.20 29.46 0.2M
2021-04-05 29.00 29.30 28.90 29.30 0.2M
2021-04-01 28.32 28.83 28.20 28.82 0.2M
2021-03-31 28.82 29.03 28.32 28.32 0.3M
2021-03-30 28.21 28.91 28.16 28.91 0.2M
2021-03-29 28.81 28.81 28.14 28.35 0.2M
2021-03-26 28.67 28.85 28.35 28.68 0.2M
2021-03-25 27.76 28.65 27.55 28.53 0.2M
2021-03-24 27.94 28.61 27.93 27.94 0.2M
2021-03-23 28.44 28.85 28.23 28.37 0.3M
2021-03-22 28.65 28.90 28.20 28.66 0.2M
2021-03-19 29.01 29.25 28.61 28.69 0.5M
2021-03-18 29.20 29.48 28.80 29.02 0.2M
2021-03-17 29.20 29.42 28.79 29.37 0.1M
2021-03-16 29.67 29.67 29.10 29.28 0.2M
2021-03-15 29.32 29.67 29.13 29.67 0.2M
2021-03-12 28.55 29.25 28.32 29.20 0.2M
2021-03-11 28.70 28.90 28.35 28.56 0.2M
2021-03-10 28.56 28.87 28.37 28.70 0.2M
2021-03-09 29.19 29.28 28.56 28.59 0.2M
2021-03-08 28.58 29.16 28.32 29.08 0.2M
2021-03-05 28.77 28.85 27.85 28.60 0.2M
2021-03-04 29.01 29.35 28.00 28.43 0.5M
2021-03-03 28.63 29.23 28.61 29.05 0.2M
2021-03-02 28.35 28.68 27.98 28.38 0.1M
2021-03-01 28.05 28.61 28.03 28.49 0.2M
2021-02-26 28.07 28.71 27.97 27.98 0.3M
2021-02-25 28.73 29.39 28.15 28.16 0.2M
2021-02-24 29.50 29.50 27.98 28.77 0.2M
2021-02-23 28.47 29.11 28.34 28.75 0.1M
2021-02-22 27.70 28.29 27.54 28.25 0.1M
2021-02-19 28.07 28.23 27.56 27.86 0.1M
2021-02-18 28.25 28.54 27.97 28.04 0.1M
2021-02-17 28.39 28.52 27.93 28.31 0.1M
2021-02-16 28.36 28.62 27.76 28.56 0.2M
2021-02-12 28.65 28.66 27.97 28.27 0.1M
2021-02-11 28.85 29.32 28.60 28.68 0.1M
2021-02-10 28.55 29.24 28.55 28.81 0.2M
2021-02-09 27.94 28.67 27.64 28.55 0.1M
2021-02-08 27.83 27.90 27.40 27.84 0.1M
2021-02-05 27.94 28.00 27.51 27.83 0.1M
2021-02-04 27.18 27.79 27.02 27.63 0.1M
2021-02-03 27.32 27.60 27.10 27.32 0.2M
2021-02-02 27.23 27.52 26.79 27.50 0.2M
2021-02-01 26.68 27.15 26.21 27.11 0.1M
2021-01-29 26.95 27.07 26.27 26.57 0.3M
2021-01-28 26.82 27.22 26.44 27.07 0.2M
2021-01-27 27.25 27.62 26.21 26.82 0.3M
2021-01-26 27.42 27.87 27.40 27.67 0.1M
2021-01-25 27.11 27.55 26.91 27.34 0.2M
2021-01-22 26.75 27.26 26.44 27.24 0.1M
2021-01-21 27.00 27.17 26.57 26.97 0.2M
2021-01-20 26.09 27.23 26.09 27.18 0.2M
2021-01-19 26.43 26.43 25.94 26.14 0.2M
2021-01-15 26.27 26.46 26.06 26.36 0.1M
2021-01-14 26.76 26.78 26.42 26.46 0.1M
2021-01-13 26.46 26.81 26.38 26.57 0.2M
2021-01-12 26.32 26.71 26.03 26.60 0.2M
2021-01-11 26.61 26.94 26.11 26.47 0.1M
2021-01-08 26.94 27.22 26.68 26.95 0.2M
2021-01-07 27.49 27.49 26.78 27.01 0.2M
2021-01-06 27.44 27.77 27.20 27.50 0.4M
2021-01-05 26.87 27.41 26.87 27.09 0.2M
2021-01-04 27.78 27.99 26.98 26.99 0.2M