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 (%)
Jul 29, 2016	27.10	28.05	26.90	27.70	103,062	+0.60(+2.21%)
Jul 28, 2016	26.70	27.35	26.70	27.10	40,367	-0.10(-0.37%)
Jul 27, 2016	26.80	27.40	26.50	27.20	136,628	+0.30(+1.12%)
Jul 26, 2016	26.50	27.30	26.20	26.90	111,695	+0.00(+0.00%)
Jul 25, 2016	27.90	27.90	26.75	26.90	105,581	-1.30(-4.61%)
Jul 22, 2016	28.80	28.90	27.70	28.20	61,707	-0.60(-2.08%)
Jul 21, 2016	29.10	29.45	28.70	28.80	47,987	-0.30(-1.03%)
Jul 20, 2016	29.50	29.70	28.60	29.10	75,413	-0.70(-2.35%)
Jul 19, 2016	30.30	30.30	29.80	29.80	65,107	-0.80(-2.61%)
Jul 18, 2016	29.70	30.65	29.55	30.60	194,100	+0.70(+2.34%)
Jul 15, 2016	30.00	30.20	29.30	29.90	67,185	+0.00(+0.00%)
Jul 14, 2016	30.00	30.15	29.40	29.90	69,189	+0.40(+1.36%)
Jul 13, 2016	29.70	30.15	29.50	29.50	76,005	-0.50(-1.67%)
Jul 12, 2016	29.50	30.30	29.50	30.00	105,359	+1.10(+3.81%)
Jul 11, 2016	29.10	29.60	28.80	28.90	61,059	-0.30(-1.03%)
Jul 08, 2016	29.20	28.90	28.85	29.20	80,672	+0.30(+1.04%)
Jul 07, 2016	30.00	30.20	28.70	28.90	164,685	-0.90(-3.02%)
Jul 06, 2016	29.80	30.10	29.40	29.80	154,306	-0.20(-0.67%)
Jul 05, 2016	30.60	31.00	29.80	30.00	206,866	-1.40(-4.46%)

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.