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 (%)
Sep 29, 2023	7.120	7.210	6.875	6.940	369,803	-0.11(-1.56%)
Sep 28, 2023	7.010	7.140	6.938	7.050	401,895	+0.01(+0.14%)
Sep 27, 2023	6.600	7.040	6.580	7.040	526,083	+0.61(+9.49%)
Sep 26, 2023	6.500	6.620	6.380	6.430	272,968	-0.16(-2.43%)
Sep 25, 2023	6.430	6.610	6.540	6.590	210,381	+0.10(+1.54%)
Sep 22, 2023	6.570	6.690	6.480	6.490	244,558	+0.03(+0.46%)
Sep 21, 2023	6.700	6.740	6.420	6.460	275,506	-0.25(-3.73%)
Sep 20, 2023	6.640	6.880	6.640	6.710	277,015	+0.01(+0.15%)
Sep 19, 2023	6.860	7.030	6.660	6.700	475,287	-0.01(-0.15%)
Sep 18, 2023	6.580	6.810	6.500	6.710	299,588	+0.14(+2.13%)
Sep 15, 2023	6.690	6.730	6.550	6.570	216,463	-0.12(-1.79%)
Sep 14, 2023	6.440	6.710	6.435	6.690	287,076	+0.37(+5.85%)
Sep 13, 2023	6.460	6.500	6.240	6.320	222,673	-0.11(-1.71%)
Sep 12, 2023	6.280	6.490	6.280	6.430	284,277	+0.21(+3.38%)
Sep 11, 2023	6.340	6.440	6.190	6.220	224,522	-0.11(-1.74%)
Sep 08, 2023	6.400	6.400	6.280	6.330	266,697	+0.00(+0.00%)
Sep 07, 2023	6.560	6.640	6.330	6.330	171,136	-0.26(-3.95%)
Sep 06, 2023	6.600	6.700	6.510	6.590	180,733	+0.01(+0.15%)
Sep 05, 2023	6.500	6.810	6.500	6.580	357,588	+0.04(+0.61%)

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.