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 (%)
Jan 29, 2016	22.80	23.40	22.15	22.90	117,063	+0.40(+1.78%)
Jan 28, 2016	23.00	23.20	21.60	22.50	155,427	+0.70(+3.21%)
Jan 27, 2016	22.30	22.90	21.65	21.80	118,320	-0.60(-2.68%)
Jan 26, 2016	22.70	23.00	22.00	22.40	163,949	+0.30(+1.36%)
Jan 25, 2016	23.30	23.70	21.70	22.10	147,104	-1.80(-7.53%)
Jan 22, 2016	22.00	23.90	22.00	23.90	243,460	+2.90(+13.81%)
Jan 21, 2016	19.30	21.50	19.30	21.00	192,615	+0.90(+4.48%)
Jan 20, 2016	19.00	20.30	18.15	20.10	98,836	+0.70(+3.61%)
Jan 19, 2016	20.50	21.00	19.20	19.40	112,711	-0.50(-2.51%)
Jan 15, 2016	18.90	19.90	19.90	19.90	91,780	+0.00(+0.00%)
Jan 14, 2016	19.10	20.10	18.60	19.90	105,288	+1.00(+5.29%)
Jan 13, 2016	19.00	19.70	18.40	18.90	104,530	+0.20(+1.07%)
Jan 12, 2016	19.50	19.50	17.90	18.70	82,618	-0.20(-1.06%)
Jan 11, 2016	20.10	20.20	18.20	18.90	82,217	-1.30(-6.44%)
Jan 08, 2016	20.50	20.50	19.45	20.20	58,113	+0.20(+1.00%)
Jan 07, 2016	20.60	20.75	20.00	20.00	86,748	-1.00(-4.76%)
Jan 06, 2016	21.40	21.50	20.80	21.00	63,007	-1.10(-4.98%)
Jan 05, 2016	21.90	22.40	21.70	22.10	54,434	+0.30(+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.