Indicators

Gran Tierra Energy Inc (NY: GTE )

9.170 -0.100 (-1.08%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	76.60	76.60	74.20	74.60	68,443	-1.80(-2.36%)
Oct 28, 2010	78.20	78.20	75.50	76.40	62,245	-2.20(-2.80%)
Oct 27, 2010	76.70	78.60	76.20	78.60	61,237	+2.00(+2.61%)
Oct 25, 2010	76.60	77.70	76.00	76.60	107,434	+2.60(+3.51%)
Oct 22, 2010	73.80	75.20	73.60	74.00	30,677	+0.00(+0.00%)
Oct 21, 2010	73.50	77.00	73.40	74.00	164,900	+0.50(+0.68%)
Oct 20, 2010	72.40	74.15	72.30	73.50	70,377	+1.20(+1.66%)
Oct 19, 2010	74.20	74.50	70.70	72.30	127,172	-4.10(-5.37%)
Oct 18, 2010	76.30	76.80	75.61	76.40	62,662	+0.60(+0.79%)
Oct 15, 2010	77.20	79.50	75.60	75.80	117,532	-0.70(-0.92%)
Oct 14, 2010	78.40	78.40	75.20	76.50	74,209	-1.40(-1.80%)
Oct 13, 2010	76.10	78.00	76.00	77.90	72,523	+3.00(+4.01%)
Oct 12, 2010	74.80	75.20	72.90	74.90	83,941	+0.20(+0.27%)
Oct 11, 2010	74.50	76.00	74.50	74.70	44,661	-0.10(-0.13%)
Oct 08, 2010	74.80	78.50	74.70	74.80	266,567	+1.40(+1.91%)
Oct 07, 2010	76.00	76.00	72.50	73.40	60,768	-2.10(-2.78%)
Oct 06, 2010	74.40	76.20	74.40	75.50	75,648	+0.70(+0.94%)
Oct 05, 2010	75.60	76.20	74.80	74.80	79,982	-0.60(-0.80%)
Oct 04, 2010	77.00	77.00	73.90	75.40	78,572	-2.20(-2.84%)

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.