Skip to main content

Gran Tierra Energy Inc (NY: GTE )

7.140 +0.130 (+1.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 31.50 32.90 24.50 26.80 701,090 -4.60(-14.65%)
Jan 30, 2006 31.80 33.00 31.00 31.40 176,680 -0.60(-1.88%)
Jan 27, 2006 32.40 33.90 31.30 32.00 209,570 -0.40(-1.23%)
Jan 26, 2006 30.50 32.90 28.70 32.40 405,000 +2.90(+9.83%)
Jan 25, 2006 32.50 33.90 29.00 29.50 421,250 -4.10(-12.20%)
Jan 24, 2006 34.20 34.50 33.10 33.60 239,790 -2.20(-6.15%)
Jan 23, 2006 35.10 36.30 34.90 35.80 89,230 +0.80(+2.29%)
Jan 20, 2006 35.70 35.70 34.50 35.00 90,640 -0.50(-1.41%)
Jan 19, 2006 35.20 36.90 34.50 35.50 186,960 -0.20(-0.56%)
Jan 18, 2006 33.00 39.00 32.00 35.70 372,800 +1.70(+5.00%)
Jan 17, 2006 35.40 35.50 33.30 34.00 119,450 -0.80(-2.30%)
Jan 13, 2006 35.90 35.90 34.50 34.80 96,520 -0.90(-2.52%)
Jan 12, 2006 35.60 36.40 35.00 35.70 165,480 +0.30(+0.85%)
Jan 11, 2006 34.60 36.60 34.60 35.40 235,300 +1.60(+4.73%)
Jan 10, 2006 33.90 35.00 33.10 33.80 213,770 +0.40(+1.20%)
Jan 09, 2006 35.20 36.40 32.00 33.40 609,330 -2.10(-5.92%)
Jan 06, 2006 37.40 38.00 35.30 35.50 260,350 -1.90(-5.08%)
Jan 05, 2006 37.10 38.60 37.00 37.40 242,870 -0.70(-1.84%)
Jan 04, 2006 39.30 39.80 36.20 38.10 436,190 -1.10(-2.81%)
Jan 03, 2006 40.40 44.90 37.60 39.20 1,009,020 +2.40(+6.52%)
Dec 30, 2005 20.10 40.00 20.10 36.80 2,303,750 +9.60(+35.29%)
Dec 29, 2005 27.70 27.70 26.70 27.20 14,890 +0.60(+2.26%)
Dec 28, 2005 27.60 27.60 26.30 26.60 141,420 -1.40(-5.00%)
Dec 27, 2005 28.00 28.40 25.70 28.00 232,300 +0.90(+3.32%)
Dec 23, 2005 29.20 29.90 26.30 27.10 410,800 -2.20(-7.51%)
Dec 22, 2005 30.50 32.00 29.10 29.30 275,140 -1.10(-3.62%)
Dec 21, 2005 32.30 33.20 28.00 30.40 704,130 -2.90(-8.71%)
Dec 20, 2005 37.40 37.90 32.00 33.30 377,940 -4.10(-10.96%)
Dec 19, 2005 38.70 39.80 37.00 37.40 178,270 -0.30(-0.80%)
Dec 16, 2005 37.50 39.30 36.50 37.70 163,360 +0.20(+0.53%)
Dec 15, 2005 39.00 39.30 36.70 37.50 230,420 -1.10(-2.85%)
Dec 14, 2005 40.00 43.40 36.50 38.60 550,340 -1.00(-2.53%)
Dec 13, 2005 36.10 39.80 35.70 39.60 256,670 +3.90(+10.92%)
Dec 12, 2005 35.00 36.00 35.00 35.70 101,730 +0.80(+2.29%)
Dec 09, 2005 33.00 34.90 33.00 34.90 150,560 +1.10(+3.25%)
Dec 08, 2005 33.20 34.50 33.00 33.80 124,580 +0.60(+1.81%)
Dec 07, 2005 31.70 34.50 31.70 33.20 218,870 +1.30(+4.08%)
Dec 06, 2005 31.60 33.30 31.50 31.90 102,570 +0.10(+0.31%)
Dec 05, 2005 33.00 33.50 30.60 31.80 171,470 -1.00(-3.05%)
Dec 02, 2005 32.00 33.20 32.00 32.80 133,740 +1.10(+3.47%)
Dec 01, 2005 31.40 32.40 30.10 31.70 170,320 +0.30(+0.96%)
Nov 30, 2005 30.60 33.30 28.00 31.40 416,130 -0.30(-0.95%)
Nov 29, 2005 34.50 36.60 31.60 31.70 430,110 -1.80(-5.37%)
Nov 28, 2005 31.30 34.50 30.40 33.50 417,330 +3.40(+11.30%)
Nov 25, 2005 26.90 31.00 26.50 30.10 304,210 +4.20(+16.22%)
Nov 23, 2005 24.20 26.50 24.00 25.90 169,130 +1.70(+7.02%)
Nov 22, 2005 24.10 24.70 24.00 24.20 76,980 -0.30(-1.22%)
Nov 21, 2005 24.20 24.90 22.50 24.50 80,630 +0.30(+1.24%)
Nov 18, 2005 23.70 24.20 22.80 24.20 72,400 +0.80(+3.42%)
Nov 17, 2005 24.50 24.50 22.10 23.40 184,510 -0.40(-1.68%)
Nov 16, 2005 20.30 25.00 20.10 23.80 360,620 +3.20(+15.53%)
Nov 15, 2005 21.60 21.70 20.30 20.60 69,120 -0.60(-2.83%)
Nov 14, 2005 20.10 21.70 18.40 21.20 136,990 +1.20(+6.00%)
Nov 11, 2005 20.60 20.80 20.00 20.00 45,830 -0.60(-2.91%)
Nov 10, 2005 21.00 21.50 20.20 20.60 69,370 -0.40(-1.90%)
Nov 09, 2005 20.20 21.60 20.20 21.00 100,840 +0.80(+3.96%)
Nov 08, 2005 19.30 20.90 18.90 20.20 99,030 +1.30(+6.88%)
Nov 07, 2005 18.50 19.30 18.10 18.90 57,230 +0.20(+1.07%)
Nov 04, 2005 19.00 19.30 18.60 18.70 39,730 -0.30(-1.58%)
Nov 03, 2005 19.30 19.50 18.80 19.00 60,930 -0.30(-1.55%)
Nov 02, 2005 18.80 19.60 18.70 19.30 65,520 +0.60(+3.21%)
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.