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 (%)
Nov 30, 2009	56.80	57.50	55.20	57.10	733,148	+0.30(+0.53%)
Nov 27, 2009	56.70	58.10	52.30	56.80	132,226	-1.50(-2.57%)
Nov 25, 2009	57.10	58.50	56.50	58.30	187,498	+0.80(+1.39%)
Nov 24, 2009	58.00	58.00	56.50	57.50	116,982	-0.20(-0.35%)
Nov 23, 2009	56.40	58.50	55.90	57.70	233,415	+1.70(+3.04%)
Nov 20, 2009	56.50	57.30	54.50	56.00	257,459	-1.20(-2.10%)
Nov 19, 2009	57.10	57.70	55.30	57.20	235,745	-0.20(-0.35%)
Nov 18, 2009	55.70	59.00	55.40	57.40	340,474	+2.50(+4.55%)
Nov 17, 2009	54.90	55.70	53.40	54.90	149,514	+0.80(+1.48%)
Nov 16, 2009	53.00	54.90	53.00	54.10	159,772	+0.00(+0.00%)
Nov 13, 2009	53.30	55.00	52.50	54.10	117,686	+0.60(+1.12%)
Nov 12, 2009	54.30	55.70	53.20	53.50	176,766	-0.80(-1.47%)
Nov 11, 2009	52.00	54.50	51.60	54.30	228,183	+2.90(+5.64%)
Nov 10, 2009	51.00	51.90	50.60	51.40	110,982	+0.20(+0.39%)
Nov 09, 2009	50.00	52.30	49.80	51.20	152,664	+3.10(+6.44%)
Nov 06, 2009	49.60	50.50	47.80	48.10	107,701	-1.00(-2.04%)
Nov 05, 2009	49.80	50.40	48.50	49.10	117,432	+0.00(+0.00%)
Nov 04, 2009	49.70	51.70	48.90	49.10	136,839	-0.10(-0.20%)
Nov 03, 2009	48.10	49.30	47.20	49.20	93,796	+0.40(+0.82%)

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.