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, 2023	6.980	7.250	6.970	7.090	419,781	+0.20(+2.90%)
Jul 28, 2023	6.710	6.930	6.600	6.890	410,520	+0.20(+2.99%)
Jul 27, 2023	6.800	7.020	6.590	6.690	549,676	-0.01(-0.15%)
Jul 26, 2023	6.630	6.740	6.520	6.700	305,489	+0.02(+0.30%)
Jul 25, 2023	6.830	6.830	6.580	6.680	362,677	-0.14(-2.05%)
Jul 24, 2023	6.490	6.913	6.490	6.820	400,732	+0.35(+5.41%)
Jul 21, 2023	6.350	6.500	6.190	6.470	386,264	+0.14(+2.21%)
Jul 20, 2023	6.500	6.500	6.215	6.330	278,356	-0.10(-1.56%)
Jul 19, 2023	6.340	6.540	6.290	6.430	502,878	+0.13(+2.06%)
Jul 18, 2023	5.940	6.410	5.940	6.300	478,558	+0.34(+5.70%)
Jul 17, 2023	5.660	6.045	5.630	5.960	446,021	+0.23(+4.01%)
Jul 14, 2023	6.070	6.070	5.700	5.730	564,363	-0.38(-6.22%)
Jul 13, 2023	5.660	6.160	5.660	6.110	1,230,417	+0.47(+8.33%)
Jul 12, 2023	5.820	5.820	5.615	5.640	535,025	-0.06(-1.05%)
Jul 11, 2023	5.390	5.770	5.340	5.700	902,170	+0.33(+6.15%)
Jul 10, 2023	5.250	5.380	5.125	5.370	707,911	+0.14(+2.68%)
Jul 07, 2023	4.880	5.320	4.880	5.230	774,465	+0.34(+6.95%)
Jul 06, 2023	5.010	5.070	4.700	4.890	629,661	-0.20(-3.93%)
Jul 05, 2023	5.090	5.160	5.010	5.090	338,791	+0.06(+1.19%)

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.