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 (%)
Apr 29, 2011	73.70	74.70	73.40	74.20	62,239	+0.40(+0.54%)
Apr 28, 2011	75.30	75.40	73.50	73.80	67,679	-1.60(-2.12%)
Apr 27, 2011	76.00	76.00	73.20	75.40	73,722	+0.10(+0.13%)
Apr 26, 2011	77.00	77.00	75.00	75.30	74,205	-1.00(-1.31%)
Apr 25, 2011	74.40	76.70	73.00	76.30	141,619	+2.50(+3.39%)
Apr 21, 2011	74.50	74.50	72.00	73.80	57,074	-0.30(-0.40%)
Apr 20, 2011	73.20	75.00	72.80	74.10	196,972	+2.40(+3.35%)
Apr 19, 2011	72.70	74.10	70.90	71.70	119,596	-0.60(-0.83%)
Apr 18, 2011	72.50	72.70	71.00	72.30	110,536	-1.30(-1.77%)
Apr 15, 2011	71.20	75.15	71.10	73.60	150,512	+1.50(+2.08%)
Apr 14, 2011	71.80	72.10	70.90	72.10	113,791	+0.60(+0.84%)
Apr 13, 2011	72.90	73.00	68.60	71.50	232,703	+0.00(+0.00%)
Apr 12, 2011	74.30	75.60	70.10	71.50	259,141	-4.10(-5.42%)
Apr 11, 2011	79.70	79.70	74.70	75.60	130,219	-4.20(-5.26%)
Apr 08, 2011	79.30	81.10	79.10	79.80	85,759	+0.20(+0.25%)
Apr 07, 2011	79.10	80.80	78.30	79.60	132,836	+1.60(+2.05%)
Apr 06, 2011	78.90	80.00	76.20	78.00	236,199	-2.70(-3.35%)
Apr 05, 2011	79.80	80.70	79.50	80.70	70,560	+0.20(+0.25%)
Apr 04, 2011	82.00	82.00	80.00	80.50	96,236	-1.20(-1.47%)

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.