Indicators

Gran Tierra Energy Inc (NY: GTE )

8.330 -0.400 (-4.58%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	26.00	26.50	25.00	25.00	296,962	-1.30(-4.94%)
Feb 27, 2018	26.90	27.40	26.30	26.30	129,127	-0.60(-2.23%)
Feb 26, 2018	27.70	27.70	26.90	26.90	86,583	-0.50(-1.82%)
Feb 23, 2018	26.30	27.70	26.30	27.40	129,053	+1.10(+4.18%)
Feb 22, 2018	26.40	27.00	26.20	26.30	197,836	+0.30(+1.15%)
Feb 21, 2018	26.30	27.00	26.00	26.00	226,516	-0.20(-0.76%)
Feb 20, 2018	26.10	26.70	26.00	26.20	281,697	+0.00(+0.00%)
Feb 16, 2018		26.20	26.20	26.20	0	+0.40(+1.55%)
Feb 15, 2018	26.10	26.20	25.40	25.80	93,174	-0.50(-1.90%)
Feb 14, 2018	25.00	26.30	24.80	26.30	173,630	+1.10(+4.37%)
Feb 13, 2018	25.80	25.80	25.10	25.20	119,286	-0.60(-2.33%)
Feb 12, 2018	24.90	25.80	24.90	25.80	147,110	+1.30(+5.31%)
Feb 09, 2018	24.70	25.00	23.75	24.50	167,694	+0.00(+0.00%)
Feb 08, 2018	25.70	26.10	24.50	24.50	204,389	-1.30(-5.04%)
Feb 07, 2018	26.90	27.20	25.40	25.80	182,325	-1.30(-4.80%)
Feb 06, 2018	26.20	27.85	26.00	27.10	235,049	+0.25(+0.93%)
Feb 05, 2018	26.80	27.55	26.40	26.85	224,178	-0.65(-2.36%)
Feb 02, 2018	28.10	28.20	27.20	27.50	144,820	-1.10(-3.85%)

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.