Indicators

Gran Tierra Energy Inc (NY: GTE )

8.730 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	21.70	23.80	21.70	23.80	150,950	+1.60(+7.21%)
Feb 26, 2016	22.40	23.65	21.90	22.20	220,788	+0.00(+0.00%)
Feb 25, 2016	22.10	22.90	21.80	22.20	184,554	-0.10(-0.45%)
Feb 24, 2016	21.00	22.70	20.70	22.30	77,710	+0.50(+2.29%)
Feb 23, 2016	22.60	22.70	21.65	21.80	50,974	-0.90(-3.96%)
Feb 22, 2016	22.20	23.40	21.90	22.70	128,277	+1.50(+7.08%)
Feb 19, 2016	21.20	21.50	20.70	21.20	76,546	-0.60(-2.75%)
Feb 18, 2016	22.80	23.40	21.40	21.80	89,245	-0.70(-3.11%)
Feb 17, 2016	21.60	22.50	21.20	22.50	333,720	+1.20(+5.63%)
Feb 16, 2016	21.80	22.00	21.00	21.30	123,796	-0.10(-0.47%)
Feb 12, 2016	21.00	21.40	21.40	21.40	136,170	+1.00(+4.90%)
Feb 11, 2016	20.40	20.80	19.80	20.40	126,934	-0.10(-0.49%)
Feb 10, 2016	20.00	20.90	19.60	20.50	74,582	+0.20(+0.99%)
Feb 09, 2016	20.10	20.59	19.30	20.30	67,481	-0.30(-1.46%)
Feb 08, 2016	20.80	21.40	20.40	20.60	41,682	-0.50(-2.37%)
Feb 05, 2016	21.50	21.90	20.80	21.10	55,539	-0.90(-4.09%)
Feb 04, 2016	22.30	22.60	21.60	22.00	86,075	+0.00(+0.00%)
Feb 03, 2016	21.70	22.20	20.70	22.00	90,260	+1.10(+5.26%)
Feb 02, 2016	21.10	21.50	19.70	20.90	110,031	-0.90(-4.13%)

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.