Indicators

Gran Tierra Energy Inc (NY: GTE )

8.190 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	15.00	15.10	14.60	14.70	5,310	-0.30(-2.00%)
Jan 30, 2007	14.60	15.10	14.60	15.00	2,100	-0.10(-0.66%)
Jan 29, 2007	15.00	15.70	15.00	15.10	4,230	+0.00(+0.00%)
Jan 26, 2007	14.60	15.20	14.60	15.10	6,120	+0.10(+0.67%)
Jan 25, 2007	14.50	15.50	14.40	15.00	11,510	+0.50(+3.45%)
Jan 24, 2007	15.50	15.50	14.00	14.50	6,630	-0.80(-5.23%)
Jan 23, 2007	14.40	16.40	14.30	15.30	24,500	+1.00(+6.99%)
Jan 22, 2007	14.20	14.40	13.70	14.30	14,730	+0.60(+4.38%)
Jan 19, 2007	13.00	14.30	13.00	13.70	10,870	+1.10(+8.73%)
Jan 18, 2007	13.30	13.30	12.20	12.60	29,020	-0.60(-4.55%)
Jan 17, 2007	14.50	14.80	12.80	13.20	64,890	-1.40(-9.59%)
Jan 16, 2007	10.50	15.00	10.50	14.60	105,230	+4.80(+48.98%)
Jan 12, 2007	9.400	10.10	9.300	9.800	11,210	+0.50(+5.38%)
Jan 11, 2007	10.20	10.20	8.800	9.300	30,130	-0.90(-8.82%)
Jan 10, 2007	9.800	10.20	9.800	10.20	26,170	+0.00(+0.00%)
Jan 09, 2007	10.60	10.70	9.600	10.20	12,810	-0.60(-5.56%)
Jan 08, 2007	11.40	11.40	10.40	10.80	11,450	-0.30(-2.70%)
Jan 05, 2007	11.50	11.60	10.00	11.10	26,370	-0.40(-3.48%)
Jan 04, 2007	11.30	11.60	11.20	11.50	5,620	+0.00(+0.00%)

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.