Indicators

Gran Tierra Energy Inc (NY: GTE )

8.730 -0.440 (-4.80%)

Official Closing 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 (%)
Jun 28, 2013	57.70	61.30	57.70	60.10	145,328	+2.10(+3.62%)
Jun 27, 2013	58.00	59.00	57.60	58.00	37,686	+0.50(+0.87%)
Jun 26, 2013	57.50	58.30	56.65	57.50	100,855	+0.30(+0.52%)
Jun 25, 2013	56.30	57.70	54.50	57.20	118,645	+1.40(+2.51%)
Jun 24, 2013	57.20	57.30	55.20	55.80	80,386	-2.60(-4.45%)
Jun 21, 2013	56.90	58.40	56.60	58.40	78,694	+1.00(+1.74%)
Jun 20, 2013	60.00	60.00	56.80	57.40	94,977	-3.70(-6.06%)
Jun 19, 2013	62.80	62.80	60.70	61.10	70,734	-1.60(-2.55%)
Jun 18, 2013	62.70	63.50	62.50	62.70	41,559	-0.20(-0.32%)
Jun 17, 2013	62.80	63.40	62.50	62.90	38,838	+0.60(+0.96%)
Jun 14, 2013	63.00	63.80	62.10	62.30	22,283	-0.90(-1.42%)
Jun 13, 2013	62.90	63.90	62.10	63.20	79,464	+0.50(+0.80%)
Jun 12, 2013	62.20	63.30	61.20	62.70	72,717	+0.40(+0.64%)
Jun 11, 2013	64.70	64.90	62.10	62.30	96,965	-3.00(-4.59%)
Jun 10, 2013	64.00	65.90	63.65	65.30	63,811	+1.30(+2.03%)
Jun 07, 2013	64.10	64.10	62.70	64.00	41,068	+0.70(+1.11%)
Jun 06, 2013	64.30	64.80	63.00	63.30	71,560	-0.70(-1.09%)
Jun 05, 2013	64.00	64.80	63.51	64.00	86,730	-0.20(-0.31%)
Jun 04, 2013	63.60	64.90	63.00	64.20	215,497	+0.20(+0.31%)

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.