Indicators

Gran Tierra Energy Inc (NY: GTE )

9.230 +0.050 (+0.54%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	13.10	13.70	13.00	13.40	353,210	+0.60(+4.69%)
Jul 28, 2022	13.20	13.50	12.50	12.80	343,466	-0.30(-2.29%)
Jul 27, 2022	12.10	13.19	12.02	13.10	480,003	+1.00(+8.26%)
Jul 26, 2022	12.10	12.70	11.80	12.10	357,594	-0.10(-0.82%)
Jul 25, 2022	11.60	12.40	11.40	12.20	337,284	+0.70(+6.09%)
Jul 22, 2022	11.90	12.15	11.30	11.50	254,160	-0.50(-4.17%)
Jul 21, 2022	12.40	12.40	11.70	12.00	450,428	-0.70(-5.51%)
Jul 20, 2022	12.20	12.70	11.90	12.70	332,546	+0.50(+4.10%)
Jul 19, 2022	11.60	12.50	11.50	12.20	782,122	+0.70(+6.09%)
Jul 18, 2022	11.20	12.00	11.10	11.50	890,293	+0.70(+6.48%)
Jul 15, 2022	10.70	11.00	10.55	10.80	232,000	+0.20(+1.89%)
Jul 14, 2022	10.50	10.70	10.00	10.60	355,526	-0.30(-2.75%)
Jul 13, 2022	10.30	10.90	10.30	10.90	453,163	+0.40(+3.81%)
Jul 12, 2022	10.50	10.70	10.10	10.50	507,216	-0.40(-3.67%)
Jul 11, 2022	10.90	11.10	10.60	10.90	286,929	-0.40(-3.54%)
Jul 08, 2022	11.40	11.50	10.80	11.30	382,998	+0.10(+0.89%)
Jul 07, 2022	10.90	11.68	10.90	11.20	473,650	+0.60(+5.66%)
Jul 06, 2022	11.00	11.10	9.900	10.60	698,546	-0.40(-3.64%)
Jul 05, 2022	11.50	11.70	10.40	11.00	836,281	-0.50(-4.35%)

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.