Getty

GTY
🏛️ usa →
27.02
Last Update: 2025-10-01
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 34.01 34.26 33.61 33.85 0.3M
2022-12-29 33.82 34.28 33.81 34.16 0.2M
2022-12-28 35.65 35.66 33.75 33.75 0.3M
2022-12-27 35.00 35.77 34.93 35.56 0.5M
2022-12-23 34.39 34.96 34.39 34.96 0.3M
2022-12-22 34.57 34.73 33.97 34.48 0.4M
2022-12-21 34.60 35.43 34.52 34.69 0.6M
2022-12-20 34.40 34.64 34.14 34.49 0.4M
2022-12-19 34.21 34.58 34.06 34.49 0.5M
2022-12-16 33.87 34.47 33.70 34.33 1.2M
2022-12-15 34.00 34.46 33.95 34.39 0.3M
2022-12-14 33.96 34.40 33.91 34.25 0.4M
2022-12-13 34.05 34.32 33.64 33.94 0.5M
2022-12-12 33.35 33.55 33.11 33.44 0.3M
2022-12-09 33.29 33.42 33.06 33.26 0.2M
2022-12-08 33.62 33.90 33.29 33.39 0.2M
2022-12-07 33.39 33.99 33.39 33.51 0.3M
2022-12-06 33.01 33.54 33.00 33.37 0.3M
2022-12-05 33.01 33.23 32.81 33.05 0.3M
2022-12-02 32.95 33.39 32.82 33.31 0.2M
2022-12-01 33.17 33.35 32.79 33.16 0.3M
2022-11-30 32.39 33.12 32.00 33.02 0.4M
2022-11-29 32.78 33.01 32.62 32.66 0.3M
2022-11-28 33.13 33.39 32.46 32.70 0.5M
2022-11-25 33.23 33.29 32.96 33.26 0.1M
2022-11-23 32.97 33.08 32.67 33.06 0.2M
2022-11-22 32.85 33.12 32.73 33.09 0.4M
2022-11-21 32.20 32.93 32.20 32.89 0.2M
2022-11-18 32.17 32.28 31.90 32.25 0.4M
2022-11-17 31.26 31.95 31.15 31.94 0.3M
2022-11-16 31.78 31.93 31.60 31.66 0.2M
2022-11-15 32.40 32.40 31.57 31.74 0.5M
2022-11-14 32.70 32.70 32.13 32.15 0.3M
2022-11-11 33.10 33.31 32.66 32.76 0.3M
2022-11-10 32.67 33.23 32.34 33.02 0.4M
2022-11-09 32.19 32.35 31.73 31.82 0.3M
2022-11-08 31.94 32.24 31.66 31.95 0.6M
2022-11-07 31.96 32.20 31.49 31.79 0.2M
2022-11-04 31.63 32.17 31.50 31.86 0.2M
2022-11-03 31.21 31.63 30.79 31.53 0.3M
2022-11-02 31.57 31.95 31.22 31.47 0.4M
2022-11-01 31.86 31.86 31.24 31.75 1.4M
2022-10-31 31.45 31.73 31.10 31.49 0.9M
2022-10-28 31.02 31.54 31.01 31.49 0.3M
2022-10-27 30.36 31.37 30.12 30.87 0.3M
2022-10-26 30.12 30.34 29.89 30.25 0.3M
2022-10-25 29.28 29.98 29.18 29.93 0.2M
2022-10-24 28.97 29.16 28.76 29.05 0.2M
2022-10-21 28.09 28.77 27.80 28.62 0.2M
2022-10-20 28.00 28.24 27.75 27.92 0.2M
2022-10-19 28.00 28.22 27.75 28.02 0.2M
2022-10-18 28.20 28.46 27.97 28.28 0.2M
2022-10-17 27.40 27.88 27.40 27.84 0.2M
2022-10-14 27.60 27.71 26.92 27.09 0.2M
2022-10-13 26.76 27.54 26.40 27.49 0.2M
2022-10-12 27.18 27.35 26.84 27.16 0.2M
2022-10-11 26.51 27.27 26.33 27.22 0.2M
2022-10-10 26.80 27.02 26.41 26.44 0.1M
2022-10-07 26.83 26.99 26.48 26.61 0.2M
2022-10-06 27.20 27.34 26.82 26.92 0.2M
2022-10-05 27.37 27.42 26.81 27.24 0.1M
2022-10-04 27.29 28.11 27.29 27.74 0.2M
2022-10-03 27.08 27.26 26.42 26.96 0.2M
2022-09-30 26.12 27.10 26.06 26.89 0.3M
2022-09-29 27.08 27.08 25.49 25.86 0.3M
2022-09-28 26.88 27.56 26.54 27.33 0.4M
2022-09-27 27.05 27.11 26.37 26.62 0.2M
2022-09-26 27.56 27.56 26.51 26.87 0.4M
2022-09-23 28.16 28.21 27.50 27.72 0.3M
2022-09-22 28.85 28.85 28.01 28.37 0.2M
2022-09-21 29.09 29.51 28.87 28.90 0.2M
2022-09-20 29.65 29.65 29.06 29.40 0.2M
2022-09-19 29.82 30.00 29.58 29.82 0.3M
2022-09-16 29.80 30.17 29.58 30.02 0.8M
2022-09-15 29.44 29.99 29.39 29.87 0.2M
2022-09-14 29.69 29.69 29.19 29.36 0.2M
2022-09-13 30.09 30.25 29.43 29.60 0.2M
2022-09-12 30.42 30.60 30.32 30.42 0.2M
2022-09-09 30.10 30.44 29.84 30.23 0.2M
2022-09-08 29.99 30.21 29.80 29.99 0.3M
2022-09-07 30.57 30.57 30.16 30.18 0.2M
2022-09-06 30.09 30.53 29.94 30.50 0.3M
2022-09-02 30.25 30.50 29.74 29.90 0.1M
2022-09-01 30.06 30.26 29.86 30.06 0.2M
2022-08-31 30.53 30.77 30.03 30.08 0.3M
2022-08-30 30.56 30.75 30.45 30.45 0.3M
2022-08-29 30.10 30.72 29.96 30.50 0.2M
2022-08-26 30.65 30.69 30.24 30.32 0.3M
2022-08-25 30.35 30.62 30.30 30.50 0.2M
2022-08-24 30.42 30.53 30.11 30.24 0.2M
2022-08-23 29.83 30.03 29.60 30.00 0.4M
2022-08-22 29.70 29.90 29.52 29.90 0.1M
2022-08-19 29.88 29.92 29.53 29.82 0.2M
2022-08-18 30.12 30.23 29.79 29.95 0.1M
2022-08-17 30.15 30.24 29.82 30.12 0.1M
2022-08-16 30.27 30.45 30.25 30.33 0.1M
2022-08-15 30.31 30.37 30.03 30.37 0.1M
2022-08-12 29.94 30.34 29.91 30.30 0.1M
2022-08-11 29.68 29.90 29.48 29.74 0.1M
2022-08-10 29.56 29.67 29.39 29.45 0.2M
2022-08-09 29.02 29.37 28.86 29.36 0.3M
2022-08-08 28.75 29.20 28.75 29.01 0.1M
2022-08-05 28.57 28.65 28.26 28.61 0.2M
2022-08-04 28.93 28.94 28.47 28.60 0.2M
2022-08-03 29.36 29.46 28.94 28.96 0.2M
2022-08-02 29.59 29.59 29.27 29.28 0.2M
2022-08-01 29.22 29.60 29.07 29.45 0.2M
2022-07-29 28.72 29.59 28.65 29.34 0.3M
2022-07-28 27.85 28.97 27.76 28.75 0.2M
2022-07-27 27.84 27.84 27.50 27.71 0.1M
2022-07-26 27.78 27.86 27.59 27.72 0.2M
2022-07-25 27.74 27.99 27.56 27.73 0.3M
2022-07-22 27.53 27.53 27.19 27.47 0.1M
2022-07-21 27.34 27.34 26.94 27.28 0.1M
2022-07-20 27.22 27.46 26.90 27.27 0.2M
2022-07-19 27.16 27.31 26.87 27.18 0.2M
2022-07-18 27.22 27.43 26.81 26.95 0.1M
2022-07-15 27.12 27.24 26.67 27.09 0.2M
2022-07-14 26.18 26.59 26.13 26.53 0.1M
2022-07-13 26.54 26.72 26.18 26.51 0.1M
2022-07-12 26.90 27.23 26.47 26.73 0.1M
2022-07-11 26.85 26.99 26.61 26.87 0.1M
2022-07-08 26.98 26.98 26.62 26.88 0.2M
2022-07-07 27.39 27.45 26.86 26.94 0.1M
2022-07-06 27.07 27.26 26.80 27.15 0.1M
2022-07-05 26.85 27.15 26.56 27.15 0.2M
2022-07-01 26.54 27.18 26.43 27.14 0.1M
2022-06-30 26.35 26.90 26.27 26.50 0.2M
2022-06-29 26.70 26.70 26.39 26.59 0.1M
2022-06-28 26.93 27.14 26.61 26.72 0.1M
2022-06-27 26.68 26.87 26.46 26.77 0.1M
2022-06-24 26.50 26.76 26.38 26.46 0.3M
2022-06-23 25.78 26.45 25.78 26.34 0.2M
2022-06-22 25.19 26.03 25.19 25.80 0.2M
2022-06-21 25.68 26.20 25.59 25.83 0.2M
2022-06-17 25.53 25.93 25.26 25.48 0.5M
2022-06-16 25.15 25.41 24.89 25.09 0.3M
2022-06-15 25.43 26.15 25.31 25.75 0.2M
2022-06-14 25.55 25.55 24.92 25.15 0.2M
2022-06-13 26.53 26.63 25.46 25.53 0.2M
2022-06-10 26.82 27.26 26.62 27.07 0.1M
2022-06-09 27.49 27.65 27.03 27.08 0.1M
2022-06-08 27.68 27.71 27.30 27.70 0.3M
2022-06-07 27.35 27.83 27.23 27.80 0.1M
2022-06-06 27.60 27.61 27.29 27.44 0.1M
2022-06-03 27.56 27.63 27.23 27.33 0.1M
2022-06-02 27.90 27.95 27.49 27.74 0.2M
2022-06-01 28.11 28.25 27.36 27.84 0.2M
2022-05-31 27.69 28.01 27.52 27.94 0.2M
2022-05-27 27.84 28.06 27.73 27.94 0.1M
2022-05-26 27.92 28.09 27.46 27.51 0.3M
2022-05-25 27.45 28.08 27.45 27.93 0.2M
2022-05-24 26.85 27.52 26.37 27.52 0.2M
2022-05-23 26.89 27.07 26.51 26.86 0.2M
2022-05-20 26.58 26.65 26.16 26.57 0.2M
2022-05-19 26.76 27.09 26.31 26.38 0.2M
2022-05-18 27.31 27.58 26.86 27.02 0.3M
2022-05-17 27.01 27.66 26.81 27.59 0.2M
2022-05-16 26.33 26.91 26.28 26.83 0.2M
2022-05-13 26.14 26.53 25.92 26.47 0.4M
2022-05-12 25.32 26.03 25.19 25.99 0.3M
2022-05-11 25.09 25.62 24.76 25.10 0.2M
2022-05-10 25.90 26.11 24.66 24.91 0.3M
2022-05-09 26.17 26.17 25.53 25.67 0.2M
2022-05-06 26.30 26.66 26.02 26.28 0.3M
2022-05-05 26.85 27.01 26.13 26.44 0.3M
2022-05-04 26.58 27.21 26.50 27.04 0.2M
2022-05-03 26.13 26.78 25.96 26.67 0.2M
2022-05-02 26.91 27.21 25.74 26.16 0.2M
2022-04-29 27.78 27.89 26.87 26.91 0.3M
2022-04-28 27.54 28.15 27.29 28.00 0.2M
2022-04-27 27.73 27.73 27.16 27.16 0.4M
2022-04-26 27.96 28.22 27.53 27.69 0.3M
2022-04-25 28.33 28.62 27.61 28.19 0.3M
2022-04-22 28.74 28.79 28.35 28.37 0.3M
2022-04-21 29.18 29.23 28.69 28.75 0.3M
2022-04-20 28.71 29.05 28.63 29.00 0.4M
2022-04-19 28.66 28.90 28.57 28.67 0.2M
2022-04-18 28.55 28.78 28.34 28.47 0.2M
2022-04-14 28.63 28.88 28.54 28.58 0.1M
2022-04-13 28.51 28.74 28.39 28.62 0.1M
2022-04-12 28.38 28.75 28.35 28.48 0.3M
2022-04-11 28.51 28.60 28.24 28.33 0.3M
2022-04-08 28.47 28.62 28.25 28.45 0.2M
2022-04-07 28.88 29.02 28.41 28.56 0.3M
2022-04-06 28.64 29.13 28.57 28.92 0.3M
2022-04-05 28.81 29.23 28.63 28.73 0.3M
2022-04-04 29.23 29.23 28.47 28.94 0.3M
2022-04-01 28.74 29.29 28.61 29.23 0.3M
2022-03-31 28.72 28.86 28.53 28.62 0.4M
2022-03-30 28.87 28.96 28.49 28.59 0.1M
2022-03-29 28.50 29.00 28.36 28.95 0.3M
2022-03-28 28.01 28.28 27.84 28.15 0.3M
2022-03-25 27.72 28.04 27.71 28.03 0.1M
2022-03-24 27.55 27.78 27.40 27.74 0.1M
2022-03-23 27.82 27.99 27.42 27.49 0.3M
2022-03-22 28.08 28.53 28.01 28.43 0.2M
2022-03-21 28.37 28.50 27.84 27.93 0.2M
2022-03-18 28.16 28.35 27.81 28.34 0.6M
2022-03-17 27.67 28.25 27.54 28.13 0.2M
2022-03-16 28.24 28.32 27.44 27.82 0.3M
2022-03-15 27.92 28.19 27.86 27.94 0.2M
2022-03-14 28.21 28.29 27.53 27.72 0.2M
2022-03-11 28.19 28.26 27.88 27.97 0.2M
2022-03-10 27.30 28.07 27.29 28.00 0.2M
2022-03-09 27.63 27.90 27.52 27.55 0.4M
2022-03-08 27.16 27.69 27.06 27.20 0.4M
2022-03-07 28.02 28.11 27.11 27.13 0.2M
2022-03-04 27.95 28.02 27.53 27.85 0.6M
2022-03-03 27.80 28.14 27.67 28.14 0.2M
2022-03-02 27.40 27.91 27.25 27.72 0.3M
2022-03-01 27.46 27.72 27.10 27.38 0.3M
2022-02-28 27.58 27.84 27.24 27.55 0.7M
2022-02-25 27.69 28.09 27.69 27.87 0.3M
2022-02-24 28.00 28.00 26.79 27.61 0.4M
2022-02-23 28.00 28.08 27.28 27.35 0.4M
2022-02-22 27.94 28.06 27.61 27.78 0.2M
2022-02-18 28.03 28.27 27.94 28.00 0.3M
2022-02-17 27.81 28.21 27.75 28.15 0.3M
2022-02-16 28.12 28.15 27.86 28.00 0.3M
2022-02-15 28.27 28.50 27.95 28.02 0.4M
2022-02-14 28.33 28.42 27.82 27.95 0.3M
2022-02-11 28.16 28.45 27.87 28.21 0.3M
2022-02-10 28.33 28.49 27.75 27.93 0.5M
2022-02-09 28.65 28.75 28.28 28.68 0.5M
2022-02-08 28.24 28.74 28.16 28.58 0.5M
2022-02-07 28.46 28.57 28.22 28.24 0.2M
2022-02-04 28.71 28.71 27.87 28.47 0.4M
2022-02-03 29.65 29.67 28.71 28.88 0.5M
2022-02-02 29.36 29.86 29.28 29.72 0.3M
2022-02-01 29.71 29.71 29.10 29.30 0.2M
2022-01-31 29.20 29.69 28.88 29.67 0.4M
2022-01-28 28.71 29.34 28.32 29.34 0.3M
2022-01-27 29.01 29.36 28.45 28.70 0.2M
2022-01-26 29.65 29.91 28.76 28.89 0.4M
2022-01-25 28.72 29.47 28.35 29.29 0.2M
2022-01-24 28.78 29.28 28.25 29.14 0.3M
2022-01-21 29.40 29.75 29.01 29.01 0.3M
2022-01-20 30.03 30.35 29.32 29.36 0.2M
2022-01-19 31.44 31.52 30.33 30.35 0.2M
2022-01-18 31.40 31.66 31.25 31.30 0.3M
2022-01-14 31.45 31.68 31.18 31.58 0.2M
2022-01-13 31.40 31.80 31.39 31.56 0.2M
2022-01-12 31.50 31.60 31.24 31.26 0.3M
2022-01-11 31.66 31.71 31.04 31.38 0.3M
2022-01-10 31.40 31.57 31.05 31.51 0.2M
2022-01-07 31.27 31.75 31.13 31.40 0.1M
2022-01-06 31.47 31.48 31.17 31.38 0.2M
2022-01-05 31.85 31.95 31.27 31.37 0.2M
2022-01-04 32.00 32.24 31.76 31.83 0.2M
2022-01-03 32.14 32.24 31.45 31.91 0.2M