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 (%)
Feb 27, 2009	23.20	24.60	21.80	23.20	0	-0.40(-1.69%)
Feb 26, 2009	22.70	26.30	22.70	23.60	183,990	+1.80(+8.26%)
Feb 25, 2009	23.00	23.80	21.70	21.80	103,603	-0.80(-3.54%)
Feb 24, 2009	21.40	22.90	20.30	22.60	200,185	+0.90(+4.15%)
Feb 23, 2009	22.70	23.90	21.70	21.70	112,283	-0.70(-3.12%)
Feb 20, 2009	25.00	25.40	20.90	22.40	195,245	-3.10(-12.16%)
Feb 19, 2009	24.80	26.00	24.70	25.50	83,222	+1.20(+4.94%)
Feb 18, 2009	25.60	26.50	24.20	24.30	121,387	-1.10(-4.33%)
Feb 17, 2009	28.50	28.50	25.40	25.40	102,748	-3.30(-11.50%)
Feb 13, 2009	28.70	29.00	27.10	28.70	81,738	+1.00(+3.61%)
Feb 12, 2009	27.00	27.80	26.00	27.70	93,160	+0.20(+0.73%)
Feb 11, 2009	28.00	29.30	27.30	27.50	129,285	+0.40(+1.48%)
Feb 10, 2009	30.20	32.00	27.00	27.10	199,731	-3.50(-11.44%)
Feb 09, 2009	34.00	34.40	30.00	30.60	201,558	-4.40(-12.57%)
Feb 06, 2009	32.00	35.00	31.25	35.00	221,261	+2.90(+9.03%)
Feb 05, 2009	31.50	33.10	30.70	32.10	220,618	+1.00(+3.22%)
Feb 04, 2009	31.80	33.40	30.50	31.10	166,077	-0.10(-0.32%)
Feb 03, 2009	28.90	31.60	28.50	31.20	148,806	+3.00(+10.64%)

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.