Indicators

Gran Tierra Energy Inc (NY: GTE )

8.330 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		27.00	27.00	27.00	0	-0.10(-0.37%)
Dec 28, 2017	27.40	27.50	27.00	27.10	117,058	-0.50(-1.81%)
Dec 27, 2017	27.40	27.90	27.00	27.60	140,222	+0.30(+1.10%)
Dec 26, 2017	27.70	27.80	26.80	27.30	90,735	-0.10(-0.36%)
Dec 22, 2017	26.50	27.70	26.00	27.40	199,119	+0.90(+3.40%)
Dec 21, 2017	27.00	27.00	26.30	26.50	176,298	+0.40(+1.53%)
Dec 20, 2017	24.00	26.95	24.00	26.10	409,857	+2.20(+9.21%)
Dec 19, 2017	23.30	24.00	22.80	23.90	210,384	+1.00(+4.37%)
Dec 18, 2017	22.80	23.50	22.80	22.90	158,575	-0.20(-0.87%)
Dec 15, 2017	23.30	23.40	22.70	23.10	186,859	+0.00(+0.00%)
Dec 14, 2017	23.10	23.70	23.00	23.10	155,742	+0.00(+0.00%)
Dec 13, 2017	22.90	23.50	22.90	23.10	122,846	-0.10(-0.43%)
Dec 12, 2017	22.70	23.60	22.60	23.20	293,144	+0.40(+1.75%)
Dec 11, 2017	22.00	22.80	22.00	22.80	186,719	+0.80(+3.64%)
Dec 08, 2017	21.80	22.30	21.80	22.00	92,978	+0.50(+2.33%)
Dec 07, 2017	21.30	21.60	21.10	21.50	67,377	+0.20(+0.94%)
Dec 06, 2017	22.40	22.50	21.30	21.30	114,736	-1.30(-5.75%)
Dec 05, 2017	22.40	22.70	22.20	22.60	67,854	+0.10(+0.44%)
Dec 04, 2017	22.70	23.40	22.30	22.50	164,427	-0.50(-2.17%)

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.