Indicators

Gran Tierra Energy Inc (NY: GTE )

8.440 +0.110 (+1.32%)

Streaming Delayed Price Updated: 10:15 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	38.30	39.40	37.50	38.20	190,640	+0.90(+2.41%)
Sep 27, 2018	37.10	38.00	36.70	37.30	73,501	+0.60(+1.63%)
Sep 26, 2018	36.60	37.40	36.10	36.70	92,471	-0.20(-0.54%)
Sep 25, 2018	37.60	39.35	36.80	36.90	243,210	-0.10(-0.27%)
Sep 24, 2018	34.80	37.10	34.80	37.00	257,613	+2.50(+7.25%)
Sep 21, 2018	34.40	34.80	33.70	34.50	71,090	+0.50(+1.47%)
Sep 20, 2018	33.80	34.75	33.40	34.00	76,083	+0.00(+0.00%)
Sep 19, 2018	33.50	34.70	33.50	34.00	308,226	+0.20(+0.59%)
Sep 18, 2018	34.80	34.95	33.55	33.80	166,045	-0.40(-1.17%)
Sep 17, 2018	35.00	35.45	34.15	34.20	160,274	-0.90(-2.56%)
Sep 14, 2018	34.80	35.40	34.35	35.10	80,530	+0.10(+0.29%)
Sep 13, 2018	35.50	35.50	34.10	35.00	159,244	-0.30(-0.85%)
Sep 12, 2018	34.00	35.90	33.56	35.30	232,161	+1.90(+5.69%)
Sep 11, 2018	32.10	33.90	32.00	33.40	128,401	+1.30(+4.05%)
Sep 10, 2018	32.20	32.60	31.70	32.10	63,249	-0.10(-0.31%)
Sep 07, 2018	31.60	32.20	30.95	32.20	103,150	+0.30(+0.94%)
Sep 06, 2018	32.90	33.30	31.70	31.90	337,709	-1.20(-3.63%)
Sep 05, 2018	33.80	34.10	32.80	33.10	87,776	-1.10(-3.22%)

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.