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 28, 2020	7.001	7.670	6.900	7.670	187,780	+0.57(+8.03%)
Feb 27, 2020	7.400	7.700	6.500	7.100	193,721	-1.08(-13.22%)
Feb 26, 2020	8.750	8.878	7.950	8.182	166,600	-0.59(-6.70%)
Feb 25, 2020	9.000	9.000	8.500	8.770	136,931	-0.11(-1.21%)
Feb 24, 2020	9.000	9.097	8.700	8.877	134,502	-0.51(-5.47%)
Feb 21, 2020	9.393	9.493	9.020	9.391	59,650	-0.06(-0.63%)
Feb 20, 2020	9.200	9.757	9.200	9.451	121,537	+0.35(+3.86%)
Feb 19, 2020	9.300	9.300	9.000	9.100	101,059	+0.19(+2.14%)
Feb 18, 2020	9.300	9.300	8.900	8.909	66,974	-0.29(-3.11%)
Feb 14, 2020	9.400	9.449	9.103	9.195	73,350	-0.10(-1.11%)
Feb 13, 2020	9.463	9.651	9.274	9.298	44,276	-0.40(-4.14%)
Feb 12, 2020	9.822	9.945	9.516	9.700	45,908	-0.00(-0.02%)
Feb 11, 2020	9.600	9.863	9.326	9.702	91,800	+0.06(+0.63%)
Feb 10, 2020	8.950	9.717	8.582	9.641	408,314	+0.72(+8.02%)
Feb 07, 2020	9.375	9.375	8.900	8.925	202,310	-0.47(-5.05%)
Feb 06, 2020	9.752	9.752	9.200	9.400	314,979	-0.40(-4.08%)
Feb 05, 2020	9.700	10.10	9.600	9.800	204,198	+0.10(+1.03%)
Feb 04, 2020	9.700	9.900	9.429	9.700	217,907	+0.14(+1.50%)

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.