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 (%)
Nov 30, 2020	3.046	3.050	2.812	2.825	746,170	-0.22(-7.26%)
Nov 27, 2020	3.000	3.100	2.951	3.046	232,840	-0.03(-0.81%)
Nov 25, 2020	3.100	3.101	2.828	3.071	458,880	-0.11(-3.37%)
Nov 24, 2020	3.600	3.600	2.941	3.178	1,809,118	+0.12(+3.86%)
Nov 23, 2020	2.400	3.067	2.350	3.060	1,218,668	+0.74(+31.95%)
Nov 20, 2020	2.300	2.350	2.230	2.319	183,760	+0.02(+0.83%)
Nov 19, 2020	2.300	2.300	2.200	2.300	162,531	+0.01(+0.44%)
Nov 18, 2020	2.300	2.371	2.253	2.290	412,736	+0.04(+1.60%)
Nov 17, 2020	2.300	2.307	2.164	2.254	343,251	-0.05(-2.00%)
Nov 16, 2020	2.200	2.300	2.200	2.300	406,104	+0.17(+7.88%)
Nov 13, 2020	2.200	2.200	2.100	2.132	198,370	+0.04(+1.81%)
Nov 12, 2020	2.300	2.331	2.071	2.094	216,144	-0.24(-10.21%)
Nov 11, 2020	2.438	2.470	2.320	2.332	318,108	+0.03(+1.26%)
Nov 10, 2020	2.290	2.316	2.136	2.303	270,737	+0.11(+4.87%)
Nov 09, 2020	2.100	2.298	2.014	2.196	504,767	+0.21(+10.41%)
Nov 06, 2020	1.980	2.088	1.930	1.989	182,900	-0.01(-0.55%)
Nov 05, 2020	2.100	2.100	2.000	2.000	156,810	+0.02(+1.06%)
Nov 04, 2020	2.200	2.200	1.937	1.979	152,369	-0.15(-6.83%)
Nov 03, 2020	2.000	2.150	1.999	2.124	242,477	+0.12(+6.20%)

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.