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 (%)
Feb 29, 2012	58.20	59.10	57.40	58.30	174,011	+0.40(+0.69%)
Feb 28, 2012	61.00	61.30	57.50	57.90	243,136	-2.20(-3.66%)
Feb 27, 2012	58.20	61.70	57.00	60.10	195,368	+2.20(+3.80%)
Feb 24, 2012	58.20	59.50	57.20	57.90	72,439	-0.50(-0.86%)
Feb 23, 2012	59.80	59.80	58.20	58.40	58,576	-1.30(-2.18%)
Feb 22, 2012	60.10	60.60	59.40	59.70	27,840	-0.30(-0.50%)
Feb 21, 2012	59.50	61.90	58.50	60.00	90,348	+0.90(+1.52%)
Feb 17, 2012	59.10	59.30	58.10	59.10	50,017	+0.60(+1.03%)
Feb 16, 2012	57.50	58.90	57.40	58.50	64,390	+0.60(+1.04%)
Feb 15, 2012	57.10	58.00	56.40	57.90	54,796	+1.30(+2.30%)
Feb 14, 2012	56.60	56.90	55.60	56.60	41,627	-0.10(-0.18%)
Feb 13, 2012	57.00	57.00	56.10	56.70	72,594	+0.10(+0.18%)
Feb 10, 2012	57.00	57.50	55.40	56.60	75,899	-1.40(-2.41%)
Feb 09, 2012	58.10	58.30	57.20	58.00	42,764	+0.10(+0.17%)
Feb 08, 2012	58.80	59.30	57.50	57.90	77,538	-0.80(-1.36%)
Feb 07, 2012	59.10	59.80	57.90	58.70	57,397	+0.20(+0.34%)
Feb 06, 2012	59.20	59.60	57.80	58.50	69,282	-1.00(-1.68%)
Feb 03, 2012	59.50	60.40	59.20	59.50	66,640	+0.80(+1.36%)
Feb 02, 2012	57.80	59.20	57.60	58.70	64,728	+0.80(+1.38%)

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.