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
2023-12-29 29.45 29.55 29.17 29.22 0.3M
2023-12-28 29.41 29.59 29.41 29.58 0.3M
2023-12-27 29.74 29.74 29.42 29.54 0.3M
2023-12-26 29.84 30.16 29.74 30.06 0.3M
2023-12-22 29.80 30.08 29.68 29.80 0.4M
2023-12-21 29.63 29.71 29.37 29.60 0.3M
2023-12-20 29.53 30.07 29.41 29.45 0.6M
2023-12-19 29.26 29.57 29.16 29.48 0.4M
2023-12-18 29.10 29.18 28.73 29.11 0.4M
2023-12-15 28.98 29.41 28.84 28.84 1.7M
2023-12-14 30.01 30.17 28.95 29.19 0.7M
2023-12-13 28.84 29.83 28.70 29.49 0.9M
2023-12-12 28.85 29.05 28.68 28.87 0.4M
2023-12-11 28.87 28.96 28.45 28.81 0.7M
2023-12-08 29.87 30.11 28.91 28.94 0.6M
2023-12-07 30.29 30.73 29.98 30.00 1.0M
2023-12-06 30.77 30.94 30.26 30.34 0.3M
2023-12-05 30.43 30.62 30.16 30.52 0.5M
2023-12-04 30.12 30.55 30.08 30.48 0.4M
2023-12-01 29.38 30.10 29.28 30.09 0.4M
2023-11-30 28.97 29.47 28.91 29.43 0.6M
2023-11-29 29.33 29.54 28.87 28.96 0.2M
2023-11-28 29.25 29.39 29.06 29.15 0.3M
2023-11-27 29.26 29.55 29.15 29.40 0.3M
2023-11-24 29.11 29.37 28.93 29.28 0.1M
2023-11-22 29.31 29.31 28.90 29.07 0.1M
2023-11-21 28.93 29.07 28.69 29.00 0.2M
2023-11-20 28.79 29.10 28.54 29.06 0.3M
2023-11-17 28.85 28.95 28.67 28.77 0.4M
2023-11-16 28.65 28.76 28.38 28.60 0.4M
2023-11-15 28.66 28.96 28.55 28.56 0.3M
2023-11-14 28.65 29.06 28.48 28.72 0.5M
2023-11-13 27.55 27.86 27.49 27.79 0.5M
2023-11-10 27.68 27.84 27.39 27.79 0.3M
2023-11-09 27.78 27.78 27.33 27.44 0.3M
2023-11-08 27.69 27.92 27.57 27.82 0.3M
2023-11-07 28.11 28.30 27.66 27.77 0.2M
2023-11-06 28.05 28.23 27.81 28.15 0.3M
2023-11-03 28.46 28.57 28.19 28.21 0.4M
2023-11-02 27.72 28.10 27.63 27.98 0.3M
2023-11-01 26.67 27.35 26.47 27.31 0.4M
2023-10-31 26.43 26.65 26.13 26.62 0.4M
2023-10-30 26.46 26.55 25.95 26.28 0.3M
2023-10-27 26.90 26.92 26.19 26.29 0.2M
2023-10-26 26.39 27.43 26.30 26.94 0.5M
2023-10-25 26.81 26.85 26.48 26.49 0.2M
2023-10-24 26.62 26.69 26.30 26.55 0.2M
2023-10-23 26.47 26.89 26.36 26.46 0.3M
2023-10-20 26.63 26.84 26.23 26.56 0.5M
2023-10-19 27.19 27.45 26.49 26.49 0.5M
2023-10-18 27.62 27.70 27.39 27.49 0.2M
2023-10-17 27.40 28.10 27.40 27.79 0.4M
2023-10-16 27.27 27.60 27.09 27.55 0.4M
2023-10-13 27.35 27.42 26.90 27.04 0.3M
2023-10-12 27.69 27.69 27.07 27.21 0.3M
2023-10-11 27.87 28.02 27.67 27.74 0.3M
2023-10-10 27.61 27.81 27.36 27.68 0.2M
2023-10-09 27.24 28.05 27.24 27.84 0.2M
2023-10-06 27.14 27.51 26.78 27.39 0.3M
2023-10-05 27.22 27.55 27.22 27.35 0.2M
2023-10-04 26.97 27.33 26.81 27.32 0.2M
2023-10-03 26.97 27.07 26.85 26.90 0.4M
2023-10-02 27.66 27.85 26.84 27.05 0.5M
2023-09-29 27.92 28.01 27.55 27.73 0.4M
2023-09-28 27.35 27.72 27.25 27.63 0.5M
2023-09-27 27.60 27.82 27.27 27.35 0.2M
2023-09-26 28.47 28.60 27.85 27.94 0.3M
2023-09-25 28.69 28.79 28.30 28.67 0.2M
2023-09-22 28.87 29.05 28.68 28.73 0.4M
2023-09-21 29.50 29.50 28.92 28.93 0.2M
2023-09-20 29.86 30.10 29.58 29.60 0.4M
2023-09-19 29.71 29.99 29.54 29.73 0.2M
2023-09-18 29.74 29.90 29.38 29.76 0.3M
2023-09-15 30.32 30.36 29.48 29.67 0.9M
2023-09-14 30.13 30.48 30.06 30.38 0.3M
2023-09-13 29.85 30.08 29.80 29.95 0.3M
2023-09-12 30.07 30.18 29.77 29.89 0.2M
2023-09-11 30.06 30.22 29.76 30.16 0.2M
2023-09-08 30.19 30.26 29.81 30.03 0.2M
2023-09-07 30.10 30.52 30.03 30.25 0.2M
2023-09-06 30.15 30.21 29.89 30.12 0.1M
2023-09-05 29.97 30.18 29.79 30.06 0.2M
2023-09-01 30.06 30.29 30.06 30.18 0.2M
2023-08-31 30.15 30.25 29.85 30.02 0.4M
2023-08-30 30.03 30.27 29.90 30.16 0.1M
2023-08-29 30.01 30.06 29.78 29.99 0.1M
2023-08-28 30.28 30.61 29.97 30.04 0.3M
2023-08-25 30.30 30.49 30.01 30.19 0.2M
2023-08-24 30.59 30.78 30.01 30.12 0.4M
2023-08-23 30.32 30.69 30.09 30.61 0.3M
2023-08-22 30.05 30.30 29.97 30.15 0.2M
2023-08-21 30.13 30.21 29.82 29.92 0.2M
2023-08-18 29.92 30.42 29.92 30.23 0.5M
2023-08-17 30.50 30.71 30.09 30.11 0.4M
2023-08-16 30.68 30.82 30.49 30.50 0.1M
2023-08-15 30.75 30.89 30.59 30.62 0.2M
2023-08-14 31.10 31.15 30.76 30.99 0.4M
2023-08-11 30.95 31.17 30.79 31.16 0.4M
2023-08-10 31.28 31.59 30.92 30.93 0.4M
2023-08-09 31.33 31.55 31.20 31.30 0.3M
2023-08-08 31.57 31.70 31.31 31.49 0.2M
2023-08-07 31.31 31.86 31.23 31.70 0.2M
2023-08-04 31.10 31.82 30.96 31.33 0.4M
2023-08-03 32.04 32.04 31.11 31.22 0.4M
2023-08-02 32.03 32.50 31.81 32.04 0.3M
2023-08-01 32.42 32.57 31.85 32.18 0.2M
2023-07-31 32.13 32.51 31.90 32.32 0.6M
2023-07-28 33.08 33.44 32.04 32.18 0.2M
2023-07-27 33.49 34.38 32.59 32.72 0.3M
2023-07-26 34.10 34.25 33.92 34.16 0.2M
2023-07-25 33.80 34.04 33.64 34.03 0.2M
2023-07-24 33.72 33.96 33.53 33.90 0.2M
2023-07-21 33.82 33.90 33.44 33.58 0.2M
2023-07-20 33.18 33.68 32.81 33.67 0.3M
2023-07-19 33.04 33.34 32.94 33.09 0.2M
2023-07-18 32.99 33.28 32.90 33.00 0.2M
2023-07-17 32.90 33.13 32.77 32.98 0.2M
2023-07-14 32.99 33.13 32.66 33.03 0.2M
2023-07-13 33.56 33.65 32.91 33.10 0.2M
2023-07-12 33.61 34.07 33.43 33.61 0.3M
2023-07-11 32.53 33.24 32.31 33.23 0.3M
2023-07-10 32.48 32.59 32.15 32.44 0.4M
2023-07-07 32.97 33.12 32.57 32.59 0.4M
2023-07-06 33.47 33.47 32.83 33.11 0.3M
2023-07-05 34.00 34.37 33.77 33.79 0.3M
2023-07-03 33.75 34.25 33.69 34.09 0.2M
2023-06-30 34.40 34.52 33.36 33.82 0.8M
2023-06-29 33.57 34.27 33.53 34.23 0.2M
2023-06-28 33.40 33.70 33.15 33.69 0.3M
2023-06-27 33.48 33.74 33.32 33.52 0.4M
2023-06-26 33.00 33.49 32.71 33.38 0.3M
2023-06-23 32.90 33.38 32.65 33.00 1.0M
2023-06-22 33.57 33.57 32.96 33.12 0.3M
2023-06-21 34.01 34.01 32.91 33.48 0.4M
2023-06-20 34.89 34.95 34.39 34.52 0.5M
2023-06-16 35.29 35.36 34.63 34.99 1.1M
2023-06-15 34.91 35.14 34.54 35.14 0.4M
2023-06-14 35.06 35.53 34.91 35.02 0.4M
2023-06-13 34.51 35.16 34.39 34.99 0.5M
2023-06-12 34.79 35.00 34.38 34.61 0.2M
2023-06-09 35.20 35.20 34.63 34.90 0.1M
2023-06-08 35.33 35.56 34.94 35.22 0.4M
2023-06-07 34.66 35.53 34.63 35.52 0.3M
2023-06-06 34.26 34.68 33.96 34.54 0.2M
2023-06-05 34.24 34.44 33.76 34.20 0.2M
2023-06-02 34.08 34.60 33.97 34.47 0.2M
2023-06-01 34.22 34.34 33.52 33.77 0.2M
2023-05-31 33.85 34.50 33.77 34.27 0.8M
2023-05-30 33.75 34.00 33.57 33.81 0.2M
2023-05-26 33.05 33.81 33.05 33.64 0.2M
2023-05-25 33.25 33.41 32.84 33.12 0.2M
2023-05-24 34.05 34.05 33.21 33.36 0.2M
2023-05-23 34.21 34.65 33.99 34.09 0.2M
2023-05-22 34.04 34.54 34.01 34.19 0.3M
2023-05-19 34.37 34.56 33.81 33.98 0.3M
2023-05-18 34.23 34.34 33.87 34.15 0.2M
2023-05-17 33.73 34.40 33.35 34.32 0.4M
2023-05-16 33.68 33.88 33.43 33.70 0.6M
2023-05-15 33.72 33.86 33.55 33.64 0.2M
2023-05-12 33.81 33.90 33.47 33.63 0.2M
2023-05-11 34.21 34.27 33.38 33.66 0.3M
2023-05-10 34.22 34.40 33.64 34.38 0.2M
2023-05-09 34.21 34.41 33.80 33.91 0.2M
2023-05-08 34.45 34.55 34.20 34.26 0.2M
2023-05-05 34.16 34.63 34.03 34.50 0.3M
2023-05-04 33.36 33.99 33.11 33.82 0.2M
2023-05-03 32.96 33.75 32.74 33.54 0.3M
2023-05-02 33.01 33.41 32.50 32.90 0.3M
2023-05-01 33.40 33.54 33.00 33.08 0.3M
2023-04-28 33.39 33.59 32.97 33.33 0.3M
2023-04-27 32.95 33.66 32.80 33.40 0.3M
2023-04-26 33.07 33.33 32.66 32.81 0.2M
2023-04-25 33.17 33.43 32.98 33.23 0.2M
2023-04-24 33.83 33.90 33.15 33.28 0.2M
2023-04-21 33.97 33.97 33.30 33.80 0.2M
2023-04-20 33.45 34.02 33.22 33.95 0.3M
2023-04-19 32.90 33.52 32.62 33.44 0.3M
2023-04-18 33.66 33.89 32.94 33.10 0.2M
2023-04-17 33.84 34.10 33.35 33.75 0.4M
2023-04-14 34.32 34.46 33.43 33.63 0.2M
2023-04-13 34.44 34.59 33.97 34.30 0.2M
2023-04-12 34.60 34.66 34.26 34.48 0.2M
2023-04-11 34.54 34.69 34.19 34.39 0.3M
2023-04-10 34.53 34.69 34.37 34.54 0.3M
2023-04-06 34.56 34.72 34.25 34.61 0.3M
2023-04-05 34.72 34.78 34.44 34.49 0.3M
2023-04-04 35.48 35.49 34.47 34.72 0.5M
2023-04-03 35.98 36.10 35.38 35.40 0.4M
2023-03-31 35.95 36.11 35.63 36.03 0.4M
2023-03-30 35.89 35.97 35.36 35.69 0.3M
2023-03-29 35.41 35.71 35.27 35.58 0.3M
2023-03-28 34.78 35.25 34.56 35.20 0.2M
2023-03-27 35.24 35.24 34.81 34.85 0.3M
2023-03-24 33.92 35.25 33.87 35.00 0.4M
2023-03-23 33.64 34.31 33.50 33.87 0.4M
2023-03-22 34.70 34.70 33.59 33.64 0.3M
2023-03-21 35.91 36.20 35.03 35.32 0.3M
2023-03-20 34.98 35.82 34.98 35.35 0.4M
2023-03-17 35.13 35.25 34.58 34.72 0.9M
2023-03-16 35.42 35.93 35.16 35.34 0.4M
2023-03-15 35.92 36.34 35.09 35.76 0.4M
2023-03-14 35.78 36.45 35.61 36.39 0.5M
2023-03-13 34.12 35.66 34.12 35.14 0.7M
2023-03-10 35.48 35.62 34.20 34.53 0.6M
2023-03-09 35.47 35.69 35.30 35.48 0.3M
2023-03-08 35.21 35.52 35.07 35.41 0.2M
2023-03-07 34.90 35.17 34.45 35.17 0.4M
2023-03-06 34.93 35.17 34.79 34.90 0.6M
2023-03-03 34.16 35.14 33.83 34.93 0.7M
2023-03-02 33.97 34.16 33.77 33.91 0.6M
2023-03-01 34.00 34.30 33.58 34.00 1.5M
2023-02-28 34.54 34.92 34.28 34.33 0.5M
2023-02-27 34.63 34.63 34.04 34.48 0.3M
2023-02-24 34.52 34.57 34.01 34.39 0.2M
2023-02-23 34.65 35.03 34.22 34.78 0.2M
2023-02-22 34.36 34.57 33.93 34.01 0.2M
2023-02-21 34.50 34.61 34.16 34.25 0.2M
2023-02-17 34.87 34.97 34.64 34.69 0.1M
2023-02-16 34.32 34.90 34.11 34.77 0.1M
2023-02-15 34.21 34.88 34.06 34.67 0.2M
2023-02-14 34.93 35.10 34.37 34.38 0.2M
2023-02-13 35.11 35.32 34.95 35.04 0.1M
2023-02-10 34.89 35.19 34.74 35.01 0.1M
2023-02-09 35.62 35.82 34.66 34.89 0.2M
2023-02-08 35.58 35.78 35.40 35.46 0.2M
2023-02-07 35.66 35.87 35.35 35.73 0.3M
2023-02-06 35.55 35.93 35.18 35.79 0.2M
2023-02-03 35.60 35.60 35.04 35.57 0.5M
2023-02-02 35.73 36.49 35.62 35.80 0.3M
2023-02-01 35.93 36.20 35.33 35.66 0.4M
2023-01-31 35.78 36.47 35.59 36.43 1.0M
2023-01-30 35.92 36.48 35.74 35.78 0.2M
2023-01-27 35.94 36.30 35.72 36.09 0.2M
2023-01-26 35.80 36.17 35.59 35.89 0.2M
2023-01-25 35.63 36.14 35.30 35.72 0.3M
2023-01-24 35.80 35.92 35.36 35.68 0.1M
2023-01-23 35.49 35.78 34.99 35.36 0.2M
2023-01-20 35.01 35.49 34.57 35.49 0.3M
2023-01-19 34.74 35.15 34.39 34.93 0.3M
2023-01-18 35.04 35.24 34.48 34.59 0.1M
2023-01-17 35.01 35.22 34.91 35.10 0.2M
2023-01-13 35.00 35.30 34.83 34.85 0.3M
2023-01-12 35.56 35.59 35.03 35.30 0.6M
2023-01-11 34.59 35.56 34.59 35.48 0.3M
2023-01-10 34.41 34.77 34.25 34.44 0.2M
2023-01-09 34.26 34.41 34.12 34.26 0.2M
2023-01-06 33.93 34.42 33.87 34.25 0.3M
2023-01-05 33.96 34.44 33.88 34.43 0.3M
2023-01-04 34.06 34.53 33.88 34.13 0.5M
2023-01-03 34.10 34.26 33.63 33.81 0.2M