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, 2023	8.572	8.590	8.343	8.343	318,205	-0.16(-1.85%)
Feb 27, 2023	8.560	8.609	8.382	8.500	309,114	-0.13(-1.48%)
Feb 24, 2023	8.501	8.692	8.381	8.628	205,126	+0.06(+0.68%)
Feb 23, 2023	8.800	8.850	8.300	8.570	370,956	-0.13(-1.49%)
Feb 22, 2023	8.300	8.850	8.300	8.700	503,650	+0.51(+6.18%)
Feb 21, 2023	8.529	8.550	8.100	8.194	436,649	-0.11(-1.28%)
Feb 17, 2023	8.590	8.750	8.199	8.300	633,782	-0.30(-3.54%)
Feb 16, 2023	8.905	8.926	8.600	8.605	408,980	-0.21(-2.39%)
Feb 15, 2023	8.968	8.975	8.650	8.816	386,102	-0.15(-1.64%)
Feb 14, 2023	9.100	9.189	8.830	8.963	179,522	-0.13(-1.41%)
Feb 13, 2023	9.037	9.295	8.900	9.091	167,028	-0.16(-1.72%)
Feb 10, 2023	8.973	9.278	8.801	9.250	410,060	+0.54(+6.26%)
Feb 09, 2023	9.000	9.120	8.700	8.705	330,356	-0.35(-3.81%)
Feb 08, 2023	9.200	9.295	8.922	9.050	187,835	-0.12(-1.36%)
Feb 07, 2023	8.600	9.196	8.600	9.175	341,076	+0.58(+6.69%)
Feb 06, 2023	9.000	9.000	8.580	8.600	289,893	-0.39(-4.37%)
Feb 03, 2023	8.920	9.201	8.801	8.993	270,094	+0.10(+1.08%)
Feb 02, 2023	9.336	9.499	8.800	8.897	504,636	-0.37(-4.02%)

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.