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 31, 2017	23.60	23.80	22.90	23.60	100,188	-0.20(-0.84%)
Jul 28, 2017	23.40	23.90	23.30	23.80	162,394	+0.40(+1.71%)
Jul 27, 2017	23.20	23.70	23.20	23.40	169,180	-0.20(-0.85%)
Jul 26, 2017	23.60	24.20	23.40	23.60	244,938	+0.00(+0.00%)
Jul 25, 2017	23.40	23.90	23.30	23.60	248,820	+0.80(+3.51%)
Jul 24, 2017	22.80	23.35	22.60	22.80	46,583	+0.00(+0.00%)
Jul 21, 2017	23.00	23.25	22.80	22.80	78,167	-0.30(-1.30%)
Jul 20, 2017	23.70	24.30	23.05	23.10	143,768	-0.40(-1.70%)
Jul 19, 2017	22.30	24.00	22.10	23.50	238,613	+1.40(+6.33%)
Jul 18, 2017	22.20	22.70	22.05	22.10	196,294	+0.00(+0.00%)
Jul 17, 2017	22.20	23.00	22.10	22.10	85,081	-0.30(-1.34%)
Jul 14, 2017	22.20	22.60	22.00	22.40	191,261	+0.10(+0.45%)
Jul 13, 2017	21.90	22.40	21.70	22.30	111,074	+0.50(+2.29%)
Jul 12, 2017	22.00	22.45	21.50	21.80	99,430	+0.30(+1.40%)
Jul 11, 2017	22.20	22.40	21.50	21.50	149,580	-0.70(-3.15%)
Jul 10, 2017	20.90	22.20	20.90	22.20	109,652	+0.70(+3.26%)
Jul 07, 2017	21.20	21.60	20.50	21.50	199,133	-0.10(-0.46%)
Jul 06, 2017	22.10	22.45	21.50	21.60	117,723	-0.30(-1.37%)
Jul 05, 2017	22.80	22.90	21.70	21.90	142,412	-1.40(-6.01%)

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.