Indicators

Gran Tierra Energy Inc (NY: GTE )

9.250 +0.370 (+4.17%)

Streaming Delayed Price Updated: 3:01 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.80	25.80	24.70	25.80	244,311	+1.40(+5.74%)
Jan 30, 2017	25.10	25.20	24.00	24.40	327,081	-1.00(-3.94%)
Jan 27, 2017	25.60	25.80	25.10	25.40	98,572	-0.30(-1.17%)
Jan 26, 2017	26.60	26.95	25.70	25.70	145,816	-0.90(-3.38%)
Jan 25, 2017	26.20	27.50	26.20	26.60	116,812	+0.40(+1.53%)
Jan 24, 2017	26.00	26.40	25.71	26.20	199,789	+0.10(+0.38%)
Jan 23, 2017	26.10	26.60	25.30	26.10	186,889	-0.40(-1.51%)
Jan 20, 2017	26.40	26.80	26.20	26.50	135,323	+0.40(+1.53%)
Jan 19, 2017	26.20	26.30	25.50	26.10	285,158	+0.00(+0.00%)
Jan 18, 2017	27.00	27.20	25.90	26.10	195,934	-1.40(-5.09%)
Jan 17, 2017	27.90	28.30	27.40	27.50	137,627	-0.60(-2.14%)
Jan 13, 2017		28.10	28.10	28.10	0	-0.30(-1.06%)
Jan 12, 2017	28.50	28.55	27.90	28.40	118,153	+0.40(+1.43%)
Jan 11, 2017	27.80	28.30	27.50	28.00	117,001	+0.50(+1.82%)
Jan 10, 2017	28.50	28.50	27.50	27.50	188,500	-1.00(-3.51%)
Jan 09, 2017	29.30	29.70	28.40	28.50	154,358	-1.30(-4.36%)
Jan 06, 2017	30.30	30.30	29.70	29.80	72,984	-0.50(-1.65%)
Jan 05, 2017	30.50	31.00	30.05	30.30	74,713	-0.20(-0.66%)
Jan 04, 2017	30.00	30.50	29.95	30.50	113,005	+0.50(+1.67%)

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.