Indicators

Gran Tierra Energy Inc (NY: GTE )

9.250 -0.030 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	31.50	32.90	24.50	26.80	701,090	-4.60(-14.65%)
Jan 30, 2006	31.80	33.00	31.00	31.40	176,680	-0.60(-1.88%)
Jan 27, 2006	32.40	33.90	31.30	32.00	209,570	-0.40(-1.23%)
Jan 26, 2006	30.50	32.90	28.70	32.40	405,000	+2.90(+9.83%)
Jan 25, 2006	32.50	33.90	29.00	29.50	421,250	-4.10(-12.20%)
Jan 24, 2006	34.20	34.50	33.10	33.60	239,790	-2.20(-6.15%)
Jan 23, 2006	35.10	36.30	34.90	35.80	89,230	+0.80(+2.29%)
Jan 20, 2006	35.70	35.70	34.50	35.00	90,640	-0.50(-1.41%)
Jan 19, 2006	35.20	36.90	34.50	35.50	186,960	-0.20(-0.56%)
Jan 18, 2006	33.00	39.00	32.00	35.70	372,800	+1.70(+5.00%)
Jan 17, 2006	35.40	35.50	33.30	34.00	119,450	-0.80(-2.30%)
Jan 13, 2006	35.90	35.90	34.50	34.80	96,520	-0.90(-2.52%)
Jan 12, 2006	35.60	36.40	35.00	35.70	165,480	+0.30(+0.85%)
Jan 11, 2006	34.60	36.60	34.60	35.40	235,300	+1.60(+4.73%)
Jan 10, 2006	33.90	35.00	33.10	33.80	213,770	+0.40(+1.20%)
Jan 09, 2006	35.20	36.40	32.00	33.40	609,330	-2.10(-5.92%)
Jan 06, 2006	37.40	38.00	35.30	35.50	260,350	-1.90(-5.08%)
Jan 05, 2006	37.10	38.60	37.00	37.40	242,870	-0.70(-1.84%)
Jan 04, 2006	39.30	39.80	36.20	38.10	436,190	-1.10(-2.81%)

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.