Indicators

Gran Tierra Energy Inc (NY: GTE )

6.380 -0.310 (-4.63%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	55.80	57.70	55.50	57.70	69,186	+2.70(+4.91%)
Jan 30, 2012	55.40	55.70	54.10	55.00	34,886	-1.40(-2.48%)
Jan 27, 2012	55.20	57.20	55.00	56.40	66,705	+0.60(+1.08%)
Jan 26, 2012	55.20	56.30	54.90	55.80	95,582	+0.80(+1.45%)
Jan 25, 2012	53.00	55.00	51.80	55.00	81,276	+2.60(+4.96%)
Jan 24, 2012	53.10	53.80	51.80	52.40	51,314	-1.70(-3.14%)
Jan 23, 2012	54.40	55.00	53.80	54.10	79,712	+0.50(+0.93%)
Jan 20, 2012	53.00	54.40	52.30	53.60	69,271	+0.10(+0.19%)
Jan 19, 2012	51.80	54.50	51.50	53.50	141,049	+2.60(+5.11%)
Jan 18, 2012	48.20	51.50	47.60	50.90	81,945	+2.70(+5.60%)
Jan 17, 2012	48.10	48.80	47.30	48.20	76,820	+0.90(+1.90%)
Jan 13, 2012	48.10	48.40	46.10	47.30	81,462	-1.20(-2.47%)
Jan 12, 2012	49.00	49.30	48.40	48.50	137,392	-0.20(-0.41%)
Jan 11, 2012	49.80	50.20	48.70	48.70	86,156	-1.40(-2.79%)
Jan 10, 2012	50.10	50.80	49.70	50.10	37,513	+0.60(+1.21%)
Jan 09, 2012	49.10	49.90	48.60	49.50	64,569	+0.60(+1.23%)
Jan 06, 2012	50.30	51.40	48.50	48.90	78,470	-1.20(-2.40%)
Jan 05, 2012	49.30	50.30	48.00	50.10	70,113	+0.10(+0.20%)

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.