Skip to main content

Gran Tierra Energy Inc (NY: GTE )

7.160 +0.150 (+2.14%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 55.80 57.70 55.50 57.70 69,186 +2.70(+4.91%)
Jan 30, 2012 55.40 55.70 54.10 55.00 34,886 -1.40(-2.48%)
Jan 27, 2012 55.20 57.20 55.00 56.40 66,705 +0.60(+1.08%)
Jan 26, 2012 55.20 56.30 54.90 55.80 95,582 +0.80(+1.45%)
Jan 25, 2012 53.00 55.00 51.80 55.00 81,276 +2.60(+4.96%)
Jan 24, 2012 53.10 53.80 51.80 52.40 51,314 -1.70(-3.14%)
Jan 23, 2012 54.40 55.00 53.80 54.10 79,712 +0.50(+0.93%)
Jan 20, 2012 53.00 54.40 52.30 53.60 69,271 +0.10(+0.19%)
Jan 19, 2012 51.80 54.50 51.50 53.50 141,049 +2.60(+5.11%)
Jan 18, 2012 48.20 51.50 47.60 50.90 81,945 +2.70(+5.60%)
Jan 17, 2012 48.10 48.80 47.30 48.20 76,820 +0.90(+1.90%)
Jan 13, 2012 48.10 48.40 46.10 47.30 81,462 -1.20(-2.47%)
Jan 12, 2012 49.00 49.30 48.40 48.50 137,392 -0.20(-0.41%)
Jan 11, 2012 49.80 50.20 48.70 48.70 86,156 -1.40(-2.79%)
Jan 10, 2012 50.10 50.80 49.70 50.10 37,513 +0.60(+1.21%)
Jan 09, 2012 49.10 49.90 48.60 49.50 64,569 +0.60(+1.23%)
Jan 06, 2012 50.30 51.40 48.50 48.90 78,470 -1.20(-2.40%)
Jan 05, 2012 49.30 50.30 48.00 50.10 70,113 +0.10(+0.20%)
Jan 04, 2012 50.70 52.20 49.40 50.00 136,181 +2.00(+4.17%)
Dec 30, 2011 47.20 48.60 47.20 48.00 57,771 +0.80(+1.69%)
Dec 29, 2011 46.30 47.40 46.10 47.20 82,781 +0.80(+1.72%)
Dec 28, 2011 47.60 47.60 45.90 46.40 77,870 -1.10(-2.32%)
Dec 27, 2011 46.20 47.90 45.90 47.50 61,436 +1.10(+2.37%)
Dec 23, 2011 46.20 46.70 45.30 46.40 53,863 +0.10(+0.22%)
Dec 21, 2011 46.20 46.60 45.20 46.30 152,664 +0.50(+1.09%)
Dec 20, 2011 45.50 47.20 45.50 45.80 120,182 +1.50(+3.39%)
Dec 19, 2011 45.80 45.80 43.40 44.30 150,680 -1.30(-2.85%)
Dec 16, 2011 46.00 46.50 45.00 45.60 168,590 +0.00(+0.00%)
Dec 15, 2011 46.50 46.60 43.40 45.60 139,049 -0.10(-0.22%)
Dec 14, 2011 48.20 48.20 44.60 45.70 179,132 -3.00(-6.16%)
Dec 13, 2011 50.70 51.80 48.70 48.70 123,657 -1.40(-2.79%)
Dec 12, 2011 51.40 51.50 49.79 50.10 107,725 -2.10(-4.02%)
Dec 09, 2011 52.60 53.60 51.70 52.20 90,730 +0.20(+0.38%)
Dec 08, 2011 54.80 55.00 52.00 52.00 48,620 -3.50(-6.31%)
Dec 07, 2011 55.20 55.80 54.30 55.50 58,781 +0.10(+0.18%)
Dec 06, 2011 56.20 56.30 55.20 55.40 97,736 -0.70(-1.25%)
Dec 05, 2011 59.10 59.10 55.70 56.10 126,553 -1.20(-2.09%)
Dec 02, 2011 61.80 61.80 55.80 57.30 160,947 -5.00(-8.03%)
Dec 01, 2011 63.20 63.80 61.00 62.30 39,327 -1.50(-2.35%)
Nov 30, 2011 60.80 64.80 60.80 63.80 118,218 +4.20(+7.05%)
Nov 29, 2011 58.10 59.80 58.00 59.60 44,269 +1.50(+2.58%)
Nov 28, 2011 55.80 58.50 55.10 58.10 49,051 +4.30(+7.99%)
Nov 25, 2011 54.40 55.50 53.10 53.80 26,347 -1.50(-2.71%)
Nov 23, 2011 56.10 58.50 55.00 55.30 71,377 -1.70(-2.98%)
Nov 22, 2011 58.70 58.70 57.00 57.00 73,986 -1.10(-1.89%)
Nov 21, 2011 59.00 59.30 57.50 58.10 66,593 -2.60(-4.28%)
Nov 18, 2011 60.10 61.60 60.10 60.70 66,408 +1.20(+2.02%)
Nov 17, 2011 60.60 61.30 59.10 59.50 75,293 -1.30(-2.14%)
Nov 16, 2011 62.00 62.70 60.60 60.80 59,636 -1.40(-2.25%)
Nov 15, 2011 63.30 63.30 61.90 62.20 39,660 -1.20(-1.89%)
Nov 14, 2011 63.40 64.00 62.80 63.40 26,976 -0.10(-0.16%)
Nov 11, 2011 64.00 65.00 63.30 63.50 39,425 +0.50(+0.79%)
Nov 10, 2011 62.00 63.90 61.50 63.00 38,773 +0.90(+1.45%)
Nov 09, 2011 61.80 64.70 61.50 62.10 76,459 -1.50(-2.36%)
Nov 08, 2011 62.20 64.50 61.39 63.60 74,287 +1.90(+3.08%)
Nov 07, 2011 61.50 61.70 60.10 61.70 25,850 +0.10(+0.16%)
Nov 04, 2011 61.50 62.20 59.70 61.60 32,346 -0.70(-1.12%)
Nov 03, 2011 61.70 62.40 59.40 62.30 38,048 +1.90(+3.15%)
Nov 02, 2011 60.70 61.20 59.00 60.40 47,083 +1.40(+2.37%)
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.