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 (%)
Jan 31, 2023	9.510	9.698	9.400	9.698	113,984	+0.21(+2.18%)
Jan 30, 2023	9.500	9.681	9.255	9.491	243,552	-0.21(-2.15%)
Jan 27, 2023	10.20	10.30	9.500	9.700	353,016	-0.30(-3.00%)
Jan 26, 2023	9.500	10.10	9.401	10.00	457,854	+0.65(+6.93%)
Jan 25, 2023	9.540	9.600	9.202	9.352	157,273	-0.09(-0.96%)
Jan 24, 2023	9.574	9.696	9.351	9.443	125,146	-0.24(-2.50%)
Jan 23, 2023	9.752	9.800	9.505	9.685	241,882	-0.01(-0.15%)
Jan 20, 2023	9.400	9.700	9.100	9.700	182,835	+0.31(+3.35%)
Jan 19, 2023	9.200	9.441	9.121	9.386	137,956	+0.21(+2.28%)
Jan 18, 2023	9.492	9.733	9.177	9.177	311,674	-0.01(-0.05%)
Jan 17, 2023	9.300	9.392	9.150	9.182	186,876	-0.12(-1.27%)
Jan 13, 2023	9.400	9.500	9.227	9.300	119,991	-0.10(-1.06%)
Jan 12, 2023	9.100	9.697	9.100	9.400	198,693	+0.27(+2.96%)
Jan 11, 2023	8.700	9.130	8.580	9.130	332,867	+0.52(+6.04%)
Jan 10, 2023	8.900	8.900	8.525	8.610	217,854	-0.18(-1.99%)
Jan 09, 2023	8.650	8.900	8.604	8.785	251,622	+0.26(+2.99%)
Jan 06, 2023	8.542	8.713	8.431	8.530	254,559	+0.08(+0.95%)
Jan 05, 2023	8.641	8.698	8.330	8.450	247,139	-0.05(-0.60%)
Jan 04, 2023	8.743	8.860	8.501	8.501	318,470	-0.43(-4.85%)

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.