Indicators

Gran Tierra Energy Inc (NY: GTE )

9.280 +0.070 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13.00	13.50	12.80	13.50	2,630	+0.00(+0.00%)
Feb 27, 2007	13.60	13.60	12.80	13.50	4,520	-0.40(-2.88%)
Feb 26, 2007	14.00	14.10	13.20	13.90	12,480	+0.10(+0.72%)
Feb 23, 2007	13.40	14.00	13.00	13.80	14,900	+1.10(+8.66%)
Feb 22, 2007	11.50	12.90	11.50	12.70	22,710	+1.10(+9.48%)
Feb 21, 2007	11.90	12.00	10.60	11.60	48,530	-0.40(-3.33%)
Feb 20, 2007	12.40	12.40	11.50	12.00	13,610	-0.40(-3.23%)
Feb 16, 2007	12.70	12.90	12.10	12.40	16,610	-0.50(-3.88%)
Feb 15, 2007	14.10	14.50	12.70	12.90	25,670	-1.30(-9.15%)
Feb 14, 2007	14.20	14.50	14.20	14.20	11,820	-0.20(-1.39%)
Feb 13, 2007	14.40	14.70	14.20	14.40	6,620	-0.10(-0.69%)
Feb 12, 2007	14.50	14.70	14.40	14.50	16,730	-0.30(-2.03%)
Feb 09, 2007	14.90	14.90	14.20	14.80	9,880	-0.20(-1.33%)
Feb 08, 2007	15.00	15.00	14.50	15.00	3,670	+0.00(+0.00%)
Feb 07, 2007	15.50	16.00	14.50	15.00	9,700	-0.50(-3.23%)
Feb 06, 2007	15.20	15.60	15.00	15.50	10,360	+0.40(+2.65%)
Feb 05, 2007	14.60	15.20	14.60	15.10	11,110	+0.50(+3.42%)
Feb 02, 2007	14.50	14.70	14.10	14.60	3,210	-0.10(-0.68%)

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.