Indicators

Gran Tierra Energy Inc (NY: GTE )

9.270 +0.020 (+0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	71.10	71.40	69.85	70.90	80,610	+0.10(+0.14%)
Feb 27, 2014	72.90	73.00	70.65	70.80	101,147	-1.90(-2.61%)
Feb 26, 2014	73.00	73.50	71.80	72.70	154,793	-3.30(-4.34%)
Feb 25, 2014	75.80	76.30	75.00	76.00	112,978	-0.10(-0.13%)
Feb 24, 2014	75.85	76.80	75.40	76.10	72,486	+0.70(+0.93%)
Feb 21, 2014	75.90	77.20	74.80	75.40	57,811	-0.40(-0.53%)
Feb 20, 2014	75.20	76.20	75.00	75.80	56,996	+0.30(+0.40%)
Feb 19, 2014	76.40	76.90	74.80	75.50	84,060	-1.60(-2.08%)
Feb 18, 2014	74.50	77.30	74.20	77.10	98,904	+2.70(+3.63%)
Feb 14, 2014	74.10	74.40	74.40	74.40	50,550	+0.10(+0.13%)
Feb 13, 2014	74.20	74.50	73.40	74.30	75,357	-0.20(-0.27%)
Feb 12, 2014	74.50	75.70	74.10	74.50	71,000	+0.40(+0.54%)
Feb 11, 2014	72.60	75.00	72.40	74.10	133,532	+0.40(+0.54%)
Feb 10, 2014	74.50	74.50	72.40	73.70	110,822	-0.70(-0.94%)
Feb 07, 2014	74.80	75.20	73.90	74.40	75,628	-0.10(-0.13%)
Feb 06, 2014	74.90	75.70	73.10	74.50	101,923	-0.10(-0.13%)
Feb 05, 2014	74.00	74.60	73.30	74.60	57,036	+0.00(+0.00%)
Feb 04, 2014	75.00	75.90	73.70	74.60	80,091	-0.20(-0.27%)

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.