Indicators

Gran Tierra Energy Inc (NY: GTE )

8.700 +0.510 (+6.23%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	48.60	50.70	48.60	48.90	173,144	+0.40(+0.82%)
Jan 28, 2010	50.00	50.90	48.00	48.50	118,411	-1.20(-2.41%)
Jan 27, 2010	50.00	50.20	48.50	49.70	114,833	-0.10(-0.20%)
Jan 26, 2010	50.60	50.80	49.40	49.80	128,747	-1.20(-2.35%)
Jan 25, 2010	49.20	51.40	48.10	51.00	139,539	+2.20(+4.51%)
Jan 22, 2010	48.50	49.80	47.00	48.80	162,794	-0.10(-0.20%)
Jan 21, 2010	51.10	51.60	48.40	48.90	176,478	-2.00(-3.93%)
Jan 20, 2010	51.60	51.70	50.40	50.90	87,698	-1.40(-2.68%)
Jan 19, 2010	51.30	52.90	51.00	52.30	135,480	+1.10(+2.15%)
Jan 15, 2010	53.40	51.20	51.20	51.20	154,910	-1.70(-3.21%)
Jan 14, 2010	53.60	54.35	52.20	52.90	175,425	-1.00(-1.86%)
Jan 13, 2010	54.20	54.40	53.20	53.90	106,621	-0.30(-0.55%)
Jan 12, 2010	55.00	56.50	53.60	54.20	139,171	-1.10(-1.99%)
Jan 11, 2010	55.90	56.50	53.80	55.30	178,858	-0.50(-0.90%)
Jan 08, 2010	56.00	56.70	55.60	55.80	173,817	-0.20(-0.36%)
Jan 07, 2010	56.10	57.00	55.20	56.00	111,702	+0.20(+0.36%)
Jan 06, 2010	56.50	57.40	53.50	55.80	486,492	-4.40(-7.31%)
Jan 05, 2010	61.10	61.30	59.90	60.20	139,695	-0.60(-0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.