Indicators

Gran Tierra Energy Inc (NY: GTE )

9.180 -0.090 (-0.97%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	54.40	55.40	54.40	55.10	62,072	+0.40(+0.73%)
Dec 28, 2012	54.30	55.00	54.00	54.70	38,924	-0.10(-0.18%)
Dec 27, 2012	54.80	55.30	53.80	54.80	64,870	+1.10(+2.05%)
Dec 26, 2012	54.60	55.40	52.90	53.70	36,432	-0.90(-1.65%)
Dec 24, 2012	53.80	54.90	53.40	54.60	33,988	-0.50(-0.91%)
Dec 21, 2012	55.50	55.90	54.60	55.10	78,716	-1.20(-2.13%)
Dec 20, 2012	57.10	57.10	55.80	56.30	58,993	-0.80(-1.40%)
Dec 19, 2012	58.30	58.50	57.00	57.10	57,941	-0.90(-1.55%)
Dec 18, 2012	58.70	60.10	58.00	58.00	123,306	-1.30(-2.19%)
Dec 17, 2012	58.90	59.60	58.40	59.30	204,017	+0.80(+1.37%)
Dec 14, 2012	58.50	59.10	57.30	58.50	128,795	-0.30(-0.51%)
Dec 13, 2012	57.00	59.70	56.80	58.80	150,426	+1.40(+2.44%)
Dec 12, 2012	55.80	57.60	55.80	57.40	87,790	+1.40(+2.50%)
Dec 11, 2012	55.20	56.30	54.90	56.00	78,165	+0.90(+1.63%)
Dec 10, 2012	56.70	57.10	54.70	55.10	81,570	-1.40(-2.48%)
Dec 07, 2012	56.90	57.00	56.00	56.50	61,019	-0.10(-0.18%)
Dec 06, 2012	56.50	57.10	56.10	56.60	95,866	-0.20(-0.35%)
Dec 05, 2012	56.30	57.10	55.80	56.80	88,122	+0.70(+1.25%)

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.