Indicators

Gran Tierra Energy Inc (NY: GTE )

9.180 -0.090 (-0.97%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.70	17.05	15.80	16.20	366,984	-0.60(-3.57%)
Apr 28, 2022	16.10	16.90	15.30	16.80	711,144	+0.70(+4.35%)
Apr 27, 2022	15.90	16.30	15.55	16.10	477,234	-0.10(-0.62%)
Apr 26, 2022	16.10	16.80	15.70	16.20	405,856	+0.10(+0.62%)
Apr 25, 2022	15.60	16.39	15.05	16.10	965,147	-0.90(-5.29%)
Apr 22, 2022	17.50	17.90	16.70	17.00	637,437	-0.70(-3.95%)
Apr 21, 2022	19.00	19.20	17.00	17.70	904,307	-1.20(-6.35%)
Apr 20, 2022	17.80	19.00	17.35	18.90	1,203,640	+1.90(+11.18%)
Apr 19, 2022	17.80	17.80	16.80	17.00	699,426	-0.80(-4.49%)
Apr 18, 2022	17.50	18.30	17.20	17.80	831,441	+0.60(+3.49%)
Apr 14, 2022	16.00	17.40	15.70	17.20	1,036,151	+1.30(+8.18%)
Apr 13, 2022	15.80	16.10	15.40	15.90	281,797	+0.20(+1.27%)
Apr 12, 2022	15.60	16.18	15.45	15.70	436,236	+0.50(+3.29%)
Apr 11, 2022	15.90	15.90	15.00	15.20	615,229	-1.20(-7.32%)
Apr 08, 2022	15.70	16.50	15.65	16.40	479,007	+0.80(+5.13%)
Apr 07, 2022	15.60	15.90	14.90	15.60	428,344	+0.00(+0.00%)
Apr 06, 2022	16.20	16.40	15.35	15.60	515,239	-0.30(-1.89%)
Apr 05, 2022	16.70	17.20	15.70	15.90	527,640	-0.50(-3.05%)
Apr 04, 2022	16.10	16.60	15.59	16.40	636,767	+0.70(+4.46%)

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.