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, 2017	22.90	23.25	22.50	22.80	139,407	+0.00(+0.00%)
Sep 28, 2017	23.00	23.30	22.70	22.80	89,879	-0.20(-0.87%)
Sep 27, 2017	23.80	23.80	22.50	23.00	128,226	-0.60(-2.54%)
Sep 26, 2017	23.20	24.10	23.00	23.60	156,843	+0.20(+0.85%)
Sep 25, 2017	23.40	23.70	23.20	23.40	182,835	+0.40(+1.74%)
Sep 22, 2017	22.80	23.50	22.80	23.00	65,756	+0.00(+0.00%)
Sep 21, 2017	22.50	23.20	22.10	23.00	118,888	+0.60(+2.68%)
Sep 20, 2017	21.40	22.40	21.10	22.40	174,080	+1.30(+6.16%)
Sep 19, 2017	21.50	21.70	21.05	21.10	111,983	-0.20(-0.94%)
Sep 18, 2017	22.10	22.10	21.20	21.30	66,392	-0.90(-4.05%)
Sep 15, 2017	22.20	22.33	21.40	22.20	149,718	-0.10(-0.45%)
Sep 14, 2017	22.20	22.70	22.20	22.30	98,711	+0.30(+1.36%)
Sep 13, 2017	21.20	22.55	20.90	22.00	227,111	+1.20(+5.77%)
Sep 12, 2017	20.90	20.90	20.50	20.80	110,783	+0.10(+0.48%)
Sep 11, 2017	20.40	21.10	20.30	20.70	55,394	+0.10(+0.49%)
Sep 08, 2017	21.30	21.30	20.20	20.60	138,690	-0.60(-2.83%)
Sep 07, 2017	21.30	21.40	21.05	21.20	95,779	+0.10(+0.47%)
Sep 06, 2017	21.00	21.30	20.70	21.10	80,764	+0.30(+1.44%)
Sep 05, 2017	20.70	20.90	20.30	20.80	203,112	+0.30(+1.46%)

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.