Indicators

Gran Tierra Energy Inc (NY: GTE )

8.490 +0.160 (+1.92%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	5.700	5.700	5.590	5.640	355,334	-0.02(-0.35%)
Dec 28, 2023	5.710	5.770	5.660	5.660	298,121	-0.12(-2.08%)
Dec 27, 2023	5.880	5.880	5.700	5.780	388,862	-0.08(-1.37%)
Dec 26, 2023	5.820	5.890	5.815	5.860	337,792	+0.09(+1.56%)
Dec 22, 2023	5.850	5.900	5.720	5.770	325,515	-0.07(-1.20%)
Dec 21, 2023	5.800	5.910	5.790	5.840	325,096	+0.09(+1.57%)
Dec 20, 2023	5.920	5.980	5.730	5.750	644,384	-0.16(-2.71%)
Dec 19, 2023	5.810	5.910	5.760	5.910	395,712	+0.13(+2.25%)
Dec 18, 2023	5.860	5.960	5.780	5.780	283,452	+0.02(+0.35%)
Dec 15, 2023	5.900	5.900	5.700	5.760	358,594	-0.12(-2.04%)
Dec 14, 2023	5.800	5.975	5.765	5.880	366,433	+0.17(+2.98%)
Dec 13, 2023	5.510	5.710	5.410	5.710	434,646	+0.19(+3.44%)
Dec 12, 2023	5.670	5.670	5.465	5.520	351,303	-0.23(-4.00%)
Dec 11, 2023	5.840	5.855	5.710	5.750	273,401	-0.14(-2.38%)
Dec 08, 2023	5.840	5.910	5.800	5.890	176,654	+0.09(+1.55%)
Dec 07, 2023	5.900	5.910	5.735	5.800	280,531	-0.08(-1.36%)
Dec 06, 2023	6.030	6.100	5.830	5.880	420,678	-0.20(-3.29%)
Dec 05, 2023	6.180	6.220	6.040	6.080	338,438	-0.10(-1.62%)
Dec 04, 2023	6.370	6.370	6.180	6.180	318,330	-0.25(-3.89%)

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.