Indicators

Gran Tierra Energy Inc (NY: GTE )

8.730 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	24.40	25.00	24.20	25.00	314,730	+0.70(+2.88%)
Nov 27, 2015	24.70	24.90	24.00	24.30	25,081	-0.70(-2.80%)
Nov 25, 2015	24.30	25.00	25.00	25.00	91,840	+0.10(+0.40%)
Nov 24, 2015	23.40	25.15	23.20	24.90	159,145	+2.00(+8.73%)
Nov 23, 2015	23.00	23.85	22.80	22.90	100,025	+0.00(+0.00%)
Nov 20, 2015	22.90	23.20	22.40	22.90	70,460	+0.10(+0.44%)
Nov 19, 2015	22.90	23.70	22.70	22.80	79,695	-0.50(-2.15%)
Nov 18, 2015	23.80	23.95	22.45	23.30	100,956	+0.10(+0.43%)
Nov 17, 2015	23.80	24.10	22.89	23.20	76,039	-0.50(-2.11%)
Nov 16, 2015	22.50	23.80	22.30	23.70	95,335	+1.20(+5.33%)
Nov 13, 2015	23.60	23.60	22.10	22.50	134,535	-1.40(-5.86%)
Nov 12, 2015	24.50	25.30	23.90	23.90	130,365	-1.40(-5.53%)
Nov 11, 2015	25.90	26.00	24.85	25.30	127,261	-0.80(-3.07%)
Nov 10, 2015	25.10	26.40	24.70	26.10	90,723	+0.70(+2.76%)
Nov 09, 2015	25.00	25.50	24.30	25.40	64,416	+0.40(+1.60%)
Nov 06, 2015	24.70	25.10	24.40	25.00	52,953	-0.10(-0.40%)
Nov 05, 2015	25.80	25.90	24.40	25.10	129,365	-0.50(-1.95%)
Nov 04, 2015	24.60	25.70	24.60	25.60	90,559	+0.90(+3.64%)
Nov 03, 2015	24.50	25.80	24.40	24.70	68,453	+0.50(+2.07%)

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.