ZoomInfo

GTM
🏛️ usa →
11.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.00 12.00 12.00 12.00 19.8K
09:31 12.00 12.00 12.00 12.00 0.2K
09:32 11.95 12.03 11.95 12.03 7.3K
09:33 12.03 12.06 12.01 12.06 4.0K
09:34 12.06 12.07 12.05 12.05 3.7K
09:35 12.06 12.09 12.06 12.07 4.9K
09:36 12.04 12.04 12.04 12.04 0.9K
09:37 12.06 12.07 12.06 12.07 2.2K
09:38 12.05 12.05 12.05 12.05 5.6K
09:40 12.06 12.06 12.06 12.06 0.3K
09:41 12.06 12.06 12.04 12.04 2.1K
09:42 12.04 12.04 12.04 12.04 2.6K
09:43 12.04 12.04 12.03 12.03 2.8K
09:45 12.03 12.03 12.03 12.03 2.3K
09:46 12.05 12.05 12.05 12.05 2.1K
09:47 12.05 12.06 12.05 12.06 2.1K
09:48 12.06 12.06 12.02 12.02 6.8K
09:49 12.01 12.01 12.00 12.00 5.1K
09:50 12.02 12.02 12.01 12.01 1.9K
09:52 12.01 12.01 11.99 12.01 1.4K
09:53 12.00 12.01 12.00 12.01 1.1K
09:54 12.02 12.03 12.02 12.03 2.2K
09:56 12.04 12.05 12.04 12.05 11.0K
09:57 12.05 12.05 12.03 12.03 4.5K
09:58 12.02 12.04 12.02 12.04 5.0K
09:59 12.03 12.03 12.03 12.03 9.3K
10:00 12.02 12.02 12.00 12.00 8.3K
10:01 12.00 12.00 11.97 11.97 13.2K
10:02 11.99 12.01 11.99 12.00 2.6K
10:03 12.00 12.00 11.97 11.97 7.0K
10:04 11.98 11.98 11.98 11.98 2.0K
10:05 11.99 11.99 11.99 11.99 0.7K
10:06 12.00 12.00 11.99 11.99 6.4K
10:07 12.00 12.02 12.00 12.01 7.9K
10:08 12.02 12.03 12.02 12.02 6.2K
10:09 12.03 12.04 12.03 12.04 5.2K
10:10 12.05 12.06 12.05 12.06 3.6K
10:11 12.07 12.07 12.06 12.06 5.1K
10:12 12.06 12.07 12.06 12.07 1.6K
10:13 12.08 12.09 12.08 12.08 5.8K
10:14 12.08 12.09 12.08 12.09 9.0K
10:15 12.09 12.10 12.09 12.10 2.8K
10:16 12.11 12.12 12.11 12.12 2.4K
10:17 12.12 12.13 12.12 12.13 6.2K
10:18 12.13 12.13 12.11 12.11 7.6K
10:19 12.12 12.12 12.12 12.12 1.0K
10:20 12.13 12.14 12.13 12.14 3.5K
10:21 12.14 12.14 12.11 12.11 6.3K
10:22 12.10 12.12 12.10 12.12 2.7K
10:23 12.12 12.12 12.12 12.12 1.2K
10:24 12.12 12.12 12.12 12.12 3.6K
10:25 12.11 12.11 12.09 12.09 6.1K
10:26 12.10 12.10 12.08 12.08 6.7K
10:27 12.09 12.12 12.09 12.11 5.2K
10:28 12.12 12.13 12.12 12.13 3.4K
10:29 12.14 12.14 12.13 12.14 9.1K
10:30 12.14 12.14 12.13 12.14 3.0K
10:31 12.13 12.14 12.13 12.14 1.2K
10:32 12.14 12.15 12.14 12.15 1.0K
10:33 12.16 12.16 12.15 12.16 6.4K
10:34 12.16 12.16 12.15 12.15 2.7K
10:35 12.15 12.15 12.13 12.13 5.9K
10:36 12.14 12.16 12.14 12.16 3.7K
10:37 12.16 12.18 12.16 12.18 3.5K
10:38 12.18 12.18 12.17 12.18 1.8K
10:39 12.18 12.18 12.16 12.16 4.5K
10:40 12.15 12.15 12.14 12.14 3.5K
10:41 12.14 12.15 12.14 12.15 3.2K
10:42 12.15 12.15 12.15 12.15 0.8K
10:43 12.15 12.17 12.15 12.16 5.5K
10:44 12.16 12.16 12.16 12.16 2.5K
10:45 12.17 12.17 12.17 12.17 1.4K
10:46 12.17 12.17 12.16 12.17 3.7K
10:47 12.18 12.18 12.17 12.17 4.5K
10:48 12.17 12.17 12.16 12.16 3.3K
10:49 12.16 12.18 12.16 12.18 2.9K
10:50 12.18 12.18 12.17 12.17 3.8K
10:51 12.18 12.18 12.16 12.16 7.7K
10:52 12.17 12.17 12.16 12.16 1.9K
10:53 12.16 12.16 12.15 12.15 5.5K
10:54 12.15 12.15 12.15 12.15 0.9K
10:55 12.15 12.15 12.13 12.14 3.5K
10:56 12.14 12.14 12.14 12.14 1.3K
10:57 12.13 12.14 12.13 12.14 5.6K
10:58 12.13 12.13 12.12 12.13 4.8K
10:59 12.14 12.14 12.14 12.14 1.6K
11:00 12.14 12.14 12.12 12.13 5.2K
11:01 12.13 12.13 12.13 12.13 0.9K
11:02 12.12 12.12 12.11 12.11 2.1K
11:03 12.12 12.12 12.12 12.12 3.1K
11:04 12.11 12.11 12.11 12.11 3.1K
11:05 12.12 12.12 12.12 12.12 0.3K
11:06 12.13 12.13 12.12 12.12 3.3K
11:07 12.12 12.12 12.11 12.11 6.4K
11:08 12.11 12.11 12.11 12.11 0.4K
11:09 12.11 12.11 12.11 12.11 2.9K
11:10 12.11 12.11 12.11 12.11 0.9K
11:11 12.12 12.12 12.12 12.12 2.8K
11:12 12.13 12.13 12.13 12.13 2.2K
11:13 12.14 12.14 12.14 12.14 0.6K
11:14 12.14 12.15 12.14 12.15 11.3K
11:15 12.16 12.16 12.16 12.16 3.9K
11:16 12.16 12.16 12.16 12.16 6.0K
11:17 12.16 12.17 12.15 12.15 6.1K
11:18 12.15 12.15 12.15 12.15 0.8K
11:19 12.15 12.15 12.14 12.14 2.3K
11:21 12.13 12.13 12.13 12.13 2.5K
11:22 12.13 12.13 12.13 12.13 2.7K
11:24 12.14 12.14 12.13 12.13 8.0K
11:25 12.13 12.14 12.13 12.14 2.9K
11:26 12.14 12.15 12.14 12.14 2.7K
11:27 12.14 12.14 12.14 12.14 3.2K
11:28 12.15 12.15 12.15 12.15 0.2K
11:29 12.15 12.15 12.15 12.15 1.1K
11:31 12.15 12.15 12.13 12.13 7.3K
11:32 12.12 12.12 12.12 12.12 1.7K
11:33 12.13 12.13 12.13 12.13 4.1K
11:34 12.12 12.12 12.12 12.12 1.8K
11:35 12.12 12.12 12.11 12.11 9.2K
11:36 12.12 12.12 12.11 12.11 1.2K
11:37 12.11 12.12 12.11 12.12 3.3K
11:38 12.12 12.12 12.11 12.12 1.9K
11:39 12.12 12.12 12.12 12.12 0.8K
11:40 12.12 12.12 12.12 12.12 0.4K
11:41 12.12 12.12 12.11 12.11 6.0K
11:42 12.11 12.11 12.11 12.11 3.8K
11:43 12.10 12.10 12.10 12.10 2.5K
11:44 12.11 12.11 12.11 12.11 0.4K
11:45 12.11 12.11 12.10 12.10 0.7K
11:46 12.11 12.11 12.10 12.10 4.5K
11:47 12.09 12.10 12.09 12.09 3.9K
11:48 12.09 12.10 12.09 12.10 2.3K
11:49 12.09 12.10 12.09 12.09 2.7K
11:50 12.10 12.11 12.10 12.11 5.3K
11:51 12.11 12.12 12.10 12.12 4.1K
11:52 12.11 12.11 12.11 12.11 1.8K
11:53 12.11 12.12 12.11 12.12 4.9K
11:54 12.12 12.13 12.12 12.13 8.8K
11:55 12.14 12.15 12.14 12.15 3.7K
11:57 12.15 12.15 12.15 12.15 0.7K
11:58 12.15 12.15 12.15 12.15 0.6K
11:59 12.15 12.15 12.15 12.15 2.0K
12:00 12.15 12.15 12.15 12.15 1.3K
12:01 12.14 12.16 12.14 12.15 6.4K
12:03 12.16 12.17 12.16 12.17 1.8K
12:04 12.17 12.17 12.17 12.17 2.3K
12:05 12.18 12.19 12.18 12.19 1.1K
12:06 12.19 12.19 12.18 12.18 5.2K
12:07 12.18 12.18 12.17 12.17 1.3K
12:08 12.16 12.16 12.16 12.16 2.2K
12:09 12.16 12.16 12.16 12.16 2.8K
12:10 12.15 12.16 12.15 12.16 1.9K
12:11 12.16 12.16 12.15 12.15 4.5K
12:12 12.15 12.15 12.15 12.15 0.5K
12:13 12.14 12.14 12.14 12.14 1.5K
12:14 12.15 12.15 12.15 12.15 2.5K
12:15 12.15 12.15 12.15 12.15 2.6K
12:16 12.14 12.14 12.14 12.14 1.3K
12:17 12.14 12.14 12.14 12.14 1.7K
12:18 12.14 12.14 12.14 12.14 2.8K
12:19 12.15 12.15 12.15 12.15 1.9K
12:20 12.15 12.15 12.15 12.15 0.6K
12:21 12.15 12.15 12.15 12.15 2.5K
12:22 12.15 12.15 12.15 12.15 1.3K
12:23 12.15 12.16 12.14 12.16 6.4K
12:25 12.16 12.16 12.16 12.16 1.5K
12:26 12.16 12.17 12.16 12.17 1.3K
12:27 12.17 12.17 12.17 12.17 4.5K
12:28 12.16 12.17 12.16 12.16 6.7K
12:29 12.16 12.16 12.15 12.16 1.8K
12:30 12.16 12.16 12.15 12.15 4.2K
12:31 12.15 12.15 12.15 12.15 1.3K
12:32 12.15 12.15 12.15 12.15 1.2K
12:34 12.15 12.15 12.15 12.15 1.4K
12:35 12.13 12.15 12.13 12.15 8.7K
12:36 12.14 12.14 12.13 12.13 1.7K
12:37 12.14 12.14 12.14 12.14 4.2K
12:38 12.15 12.15 12.15 12.15 3.4K
12:39 12.15 12.15 12.14 12.14 2.7K
12:40 12.15 12.15 12.14 12.14 1.2K
12:41 12.14 12.14 12.14 12.14 1.6K
12:42 12.14 12.15 12.14 12.15 1.1K
12:43 12.14 12.15 12.14 12.14 2.4K
12:44 12.15 12.15 12.14 12.14 6.5K
12:45 12.14 12.14 12.14 12.14 0.1K
12:46 12.13 12.13 12.13 12.13 2.8K
12:47 12.13 12.14 12.13 12.14 2.6K
12:48 12.14 12.14 12.14 12.14 1.1K
12:49 12.14 12.14 12.14 12.14 5.1K
12:50 12.14 12.15 12.13 12.13 4.6K
12:53 12.12 12.12 12.11 12.11 1.9K
12:54 12.12 12.12 12.12 12.12 1.4K
12:55 12.13 12.13 12.12 12.12 4.3K
12:56 12.12 12.12 12.12 12.12 3.2K
12:57 12.13 12.13 12.13 12.13 2.3K
12:58 12.13 12.13 12.12 12.12 3.2K
12:59 12.13 12.13 12.11 12.11 2.5K
13:00 12.12 12.13 12.12 12.13 2.7K
13:01 12.13 12.13 12.13 12.13 1.3K
13:02 12.13 12.13 12.12 12.12 3.1K
13:03 12.12 12.12 12.11 12.11 2.8K
13:04 12.11 12.11 12.10 12.11 2.4K
13:05 12.11 12.11 12.09 12.09 5.4K
13:06 12.09 12.09 12.09 12.09 2.3K
13:07 12.09 12.09 12.09 12.09 1.2K
13:08 12.09 12.09 12.09 12.09 2.1K
13:09 12.09 12.10 12.09 12.10 3.7K
13:10 12.10 12.11 12.10 12.10 12.4K
13:11 12.10 12.10 12.09 12.09 2.0K
13:12 12.09 12.09 12.09 12.09 1.5K
13:13 12.09 12.10 12.09 12.10 2.1K
13:14 12.10 12.10 12.09 12.09 3.8K
13:15 12.09 12.09 12.09 12.09 1.1K
13:16 12.09 12.09 12.08 12.08 1.9K
13:17 12.08 12.08 12.08 12.08 2.5K
13:18 12.08 12.08 12.08 12.08 1.9K
13:19 12.07 12.07 12.07 12.07 1.5K
13:20 12.06 12.06 12.04 12.05 7.2K
13:21 12.05 12.05 12.05 12.05 1.2K
13:22 12.05 12.05 12.04 12.04 1.6K
13:23 12.04 12.05 12.04 12.05 3.2K
13:24 12.05 12.05 12.05 12.05 0.8K
13:26 12.05 12.05 12.05 12.05 2.4K
13:27 12.04 12.04 12.02 12.02 4.8K
13:28 12.02 12.02 12.02 12.02 3.2K
13:29 12.02 12.02 12.01 12.01 5.7K
13:30 12.01 12.01 12.01 12.01 1.1K
13:31 12.01 12.01 12.01 12.01 0.5K
13:32 12.01 12.01 12.01 12.01 5.0K
13:33 12.02 12.02 12.02 12.02 2.5K
13:34 12.01 12.01 12.01 12.01 3.0K
13:35 12.01 12.01 11.99 11.99 6.3K
13:36 11.99 11.99 11.96 11.97 9.5K
13:37 11.97 11.97 11.95 11.95 2.1K
13:38 11.96 11.97 11.96 11.96 6.0K
13:39 11.95 11.95 11.94 11.95 5.5K
13:40 11.96 11.97 11.95 11.95 2.7K
13:41 11.95 11.95 11.92 11.92 3.8K
13:42 11.92 11.94 11.92 11.94 6.4K
13:43 11.94 11.94 11.93 11.93 3.3K
13:44 11.93 11.93 11.92 11.92 2.9K
13:45 11.93 11.93 11.92 11.92 4.4K
13:46 11.92 11.92 11.92 11.92 3.4K
13:47 11.92 11.93 11.92 11.93 1.4K
13:49 11.94 11.95 11.94 11.95 5.6K
13:50 11.95 11.95 11.94 11.95 6.8K
13:51 11.96 11.96 11.95 11.95 3.8K
13:52 11.95 11.95 11.95 11.95 0.7K
13:53 11.95 11.95 11.94 11.94 3.7K
13:54 11.94 11.94 11.94 11.94 1.9K
13:55 11.94 11.96 11.94 11.96 5.3K
13:56 11.96 11.96 11.93 11.94 8.2K
13:57 11.94 11.95 11.94 11.95 2.7K
13:58 11.96 11.97 11.96 11.97 2.5K
13:59 11.96 11.96 11.96 11.96 2.1K
14:00 11.96 11.96 11.95 11.95 2.6K
14:01 11.95 11.96 11.95 11.96 3.1K
14:02 11.96 11.97 11.96 11.97 0.9K
14:03 11.97 11.97 11.96 11.96 4.2K
14:04 11.95 11.95 11.94 11.94 3.5K
14:05 11.94 11.95 11.94 11.94 4.3K
14:06 11.95 11.95 11.95 11.95 1.8K
14:07 11.96 11.96 11.96 11.96 2.5K
14:08 11.96 11.96 11.96 11.96 1.7K
14:09 11.96 11.96 11.95 11.95 3.1K
14:10 11.94 11.95 11.93 11.93 5.3K
14:11 11.93 11.94 11.93 11.94 5.5K
14:12 11.94 11.95 11.94 11.94 6.9K
14:13 11.95 11.95 11.93 11.93 3.4K
14:14 11.94 11.94 11.93 11.93 2.8K
14:15 11.94 11.94 11.93 11.94 6.7K
14:16 11.93 11.93 11.92 11.93 7.0K
14:17 11.93 11.94 11.92 11.92 15.9K
14:18 11.91 11.92 11.91 11.92 19.3K
14:19 11.91 11.91 11.90 11.90 3.5K
14:20 11.90 11.91 11.90 11.91 8.1K
14:21 11.91 11.91 11.88 11.89 31.4K
14:22 11.89 11.90 11.89 11.90 7.8K
14:23 11.90 11.90 11.90 11.90 0.6K
14:24 11.90 11.90 11.89 11.89 2.3K
14:25 11.90 11.90 11.90 11.90 10.5K
14:26 11.90 11.90 11.90 11.90 2.7K
14:27 11.90 11.90 11.88 11.89 10.6K
14:28 11.88 11.88 11.88 11.88 3.9K
14:29 11.88 11.88 11.87 11.87 1.9K
14:30 11.87 11.87 11.87 11.87 7.6K
14:31 11.88 11.88 11.88 11.88 4.5K
14:32 11.89 11.89 11.89 11.89 4.0K
14:33 11.89 11.89 11.89 11.89 1.9K
14:34 11.89 11.90 11.89 11.89 10.2K
14:35 11.89 11.89 11.89 11.89 4.8K
14:36 11.89 11.89 11.88 11.88 2.5K
14:37 11.88 11.88 11.86 11.86 2.9K
14:38 11.87 11.88 11.87 11.88 3.0K
14:39 11.88 11.88 11.87 11.87 2.2K
14:40 11.87 11.87 11.87 11.87 1.5K
14:41 11.87 11.87 11.87 11.87 4.9K
14:42 11.87 11.87 11.86 11.87 6.2K
14:43 11.87 11.87 11.87 11.87 1.7K
14:45 11.87 11.88 11.87 11.88 6.1K
14:46 11.88 11.88 11.88 11.88 6.4K
14:47 11.90 11.90 11.90 11.90 11.8K
14:48 11.90 11.90 11.90 11.90 7.7K
14:49 11.90 11.90 11.88 11.88 8.8K
14:50 11.88 11.90 11.88 11.90 10.3K
14:51 11.90 11.91 11.89 11.89 12.8K
14:52 11.89 11.89 11.88 11.88 4.1K
14:53 11.87 11.88 11.87 11.87 9.0K
14:54 11.88 11.88 11.88 11.88 5.2K
14:55 11.89 11.89 11.88 11.88 8.6K
14:56 11.88 11.88 11.86 11.87 7.8K
14:57 11.87 11.87 11.87 11.87 8.9K
14:58 11.88 11.89 11.88 11.89 4.1K
14:59 11.89 11.89 11.89 11.89 2.2K
15:00 11.90 11.90 11.90 11.90 9.2K
15:01 11.90 11.90 11.89 11.89 17.4K
15:02 11.90 11.90 11.88 11.88 9.6K
15:03 11.88 11.88 11.88 11.88 1.5K
15:04 11.88 11.88 11.88 11.88 5.3K
15:05 11.89 11.90 11.89 11.90 15.3K
15:06 11.90 11.90 11.90 11.90 6.1K
15:07 11.90 11.92 11.90 11.92 18.7K
15:08 11.92 11.93 11.91 11.91 27.9K
15:09 11.91 11.91 11.91 11.91 2.9K
15:10 11.92 11.92 11.90 11.90 63.7K
15:11 11.90 11.92 11.90 11.92 11.9K
15:12 11.93 11.93 11.92 11.92 22.6K
15:13 11.92 11.92 11.90 11.91 27.1K
15:14 11.91 11.91 11.91 11.91 2.7K
15:15 11.91 11.91 11.90 11.91 17.5K
15:16 11.91 11.92 11.91 11.92 6.1K
15:17 11.92 11.93 11.92 11.93 19.6K
15:18 11.93 11.93 11.89 11.89 24.4K
15:19 11.90 11.90 11.89 11.90 18.4K
15:20 11.89 11.89 11.88 11.88 5.4K
15:21 11.87 11.87 11.87 11.87 6.4K
15:22 11.86 11.86 11.86 11.86 6.8K
15:23 11.86 11.86 11.86 11.86 1.4K
15:24 11.86 11.86 11.86 11.86 3.8K
15:25 11.86 11.86 11.86 11.86 22.8K
15:26 11.86 11.86 11.86 11.86 3.1K
15:27 11.86 11.86 11.85 11.85 12.6K
15:28 11.85 11.86 11.85 11.86 11.0K
15:29 11.87 11.87 11.87 11.87 10.8K
15:30 11.87 11.87 11.86 11.86 20.1K
15:31 11.86 11.87 11.86 11.87 5.1K
15:32 11.88 11.88 11.88 11.88 11.5K
15:33 11.89 11.90 11.89 11.89 21.3K
15:34 11.88 11.89 11.88 11.89 1.5K
15:35 11.89 11.89 11.87 11.87 8.8K
15:36 11.87 11.88 11.87 11.88 7.3K
15:37 11.88 11.88 11.87 11.87 11.6K
15:38 11.87 11.87 11.87 11.87 4.2K
15:39 11.87 11.89 11.87 11.89 25.7K
15:40 11.89 11.89 11.87 11.87 12.9K
15:41 11.87 11.87 11.87 11.87 4.3K
15:42 11.86 11.87 11.86 11.87 11.5K
15:43 11.87 11.87 11.87 11.87 7.6K
15:44 11.87 11.87 11.87 11.87 6.2K
15:45 11.87 11.87 11.87 11.87 7.1K
15:46 11.87 11.87 11.86 11.87 9.3K
15:47 11.86 11.86 11.83 11.83 21.3K
15:48 11.83 11.84 11.83 11.84 10.5K
15:49 11.84 11.85 11.84 11.85 30.0K
15:50 11.83 11.83 11.82 11.82 33.8K
15:51 11.82 11.83 11.82 11.83 13.3K
15:52 11.84 11.86 11.84 11.86 30.4K
15:53 11.85 11.87 11.85 11.87 25.1K
15:54 11.87 11.90 11.87 11.90 28.9K
15:55 11.89 11.90 11.88 11.89 46.4K
15:56 11.89 11.89 11.89 11.89 36.8K
15:57 11.89 11.89 11.89 11.89 33.2K
15:58 11.90 11.91 11.90 11.91 58.8K
15:59 11.91 11.93 11.91 11.91 1,214.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available