Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gran Tierra Energy Inc (NY: GTE )

9.300 +0.070 (+0.76%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.982 2.987 2.873 2.918 139,794 -0.06(-1.95%)
Aug 28, 2020 2.810 2.998 2.780 2.976 142,880 +0.17(+6.06%)
Aug 27, 2020 2.812 2.865 2.760 2.806 130,962 -0.06(-2.06%)
Aug 26, 2020 2.900 2.954 2.832 2.865 152,684 -0.03(-1.21%)
Aug 25, 2020 2.900 2.900 2.900 2.900 94,813 -0.04(-1.33%)
Aug 24, 2020 2.900 2.964 2.864 2.939 114,548 +0.06(+2.01%)
Aug 21, 2020 3.000 3.000 2.870 2.881 149,360 -0.09(-2.96%)
Aug 20, 2020 2.962 3.000 2.902 2.969 126,276 +0.01(+0.27%)
Aug 19, 2020 3.000 3.038 2.916 2.961 122,852 -0.02(-0.77%)
Aug 18, 2020 3.100 3.119 2.958 2.984 156,459 -0.08(-2.64%)
Aug 17, 2020 3.098 3.100 2.980 3.065 181,818 -0.03(-1.10%)
Aug 14, 2020 3.012 3.100 2.934 3.099 124,440 +0.07(+2.18%)
Aug 13, 2020 3.044 3.122 2.970 3.033 148,527 -0.10(-3.35%)
Aug 12, 2020 3.195 3.195 3.012 3.138 260,652 +0.01(+0.32%)
Aug 11, 2020 3.250 3.293 3.074 3.128 195,688 -0.05(-1.57%)
Aug 10, 2020 3.054 3.200 3.050 3.178 203,160 +0.14(+4.68%)
Aug 07, 2020 3.149 3.149 2.970 3.036 187,940 -0.06(-2.06%)
Aug 06, 2020 3.200 3.200 3.000 3.100 207,465 -0.04(-1.15%)
Aug 05, 2020 3.050 3.343 3.000 3.136 475,944 -0.04(-1.32%)
Aug 04, 2020 3.200 3.230 2.999 3.178 266,251 -0.02(-0.69%)
Aug 03, 2020 3.000 3.300 2.800 3.200 371,445 +0.30(+10.34%)
Jul 31, 2020 3.100 3.100 2.800 2.900 476,830 -0.14(-4.61%)
Jul 30, 2020 3.230 3.230 3.000 3.040 313,004 -0.17(-5.35%)
Jul 29, 2020 3.200 3.250 3.100 3.212 228,677 +0.01(+0.38%)
Jul 28, 2020 3.200 3.300 3.100 3.200 262,973 -0.09(-2.65%)
Jul 27, 2020 3.400 3.420 3.239 3.287 218,505 -0.06(-1.70%)
Jul 24, 2020 3.400 3.432 3.249 3.344 140,560 -0.04(-1.30%)
Jul 23, 2020 3.490 3.549 3.310 3.388 231,590 -0.09(-2.50%)
Jul 22, 2020 3.564 3.575 3.340 3.475 256,916 -0.11(-2.96%)
Jul 21, 2020 3.300 3.600 3.260 3.581 471,291 +0.40(+12.47%)
Jul 20, 2020 3.230 3.270 3.160 3.184 210,272 +0.01(+0.44%)
Jul 17, 2020 3.350 3.350 3.147 3.170 321,480 -0.15(-4.37%)
Jul 16, 2020 3.302 3.445 3.250 3.315 452,496 -0.20(-5.77%)
Jul 15, 2020 3.500 3.579 3.412 3.518 304,047 +0.07(+1.94%)
Jul 14, 2020 3.400 3.499 3.250 3.451 194,387 +0.10(+2.98%)
Jul 13, 2020 3.500 3.528 3.350 3.351 198,425 -0.17(-4.77%)
Jul 10, 2020 3.400 3.545 3.400 3.519 211,490 +0.08(+2.48%)
Jul 09, 2020 3.679 3.700 3.395 3.434 245,155 -0.26(-6.94%)
Jul 08, 2020 3.676 3.787 3.540 3.690 230,534 +0.08(+2.22%)
Jul 07, 2020 3.522 3.720 3.251 3.610 421,651 +0.10(+2.79%)
Jul 06, 2020 3.559 3.620 3.411 3.512 239,420 +0.08(+2.21%)
Jul 02, 2020 3.450 3.632 3.400 3.436 212,990 -0.06(-1.83%)
Jul 01, 2020 3.500 3.600 3.400 3.500 178,533 +0.04(+1.10%)
Jun 30, 2020 3.529 3.547 3.340 3.462 211,628 -0.10(-2.89%)
Jun 29, 2020 3.400 3.574 3.300 3.565 295,547 +0.12(+3.36%)
Jun 26, 2020 3.600 3.650 3.358 3.449 377,800 -0.25(-6.78%)
Jun 25, 2020 3.500 3.800 3.500 3.700 338,519 +0.01(+0.24%)
Jun 24, 2020 3.705 3.853 3.516 3.691 460,861 -0.20(-5.09%)
Jun 23, 2020 3.961 4.000 3.760 3.889 424,792 -0.01(-0.28%)
Jun 22, 2020 4.000 4.100 3.700 3.900 691,790 +0.01(+0.18%)
Jun 19, 2020 4.199 4.249 3.893 3.893 439,200 -0.14(-3.38%)
Jun 18, 2020 3.929 4.100 3.901 4.029 347,657 +0.04(+0.98%)
Jun 17, 2020 4.200 4.249 3.830 3.990 567,786 -0.30(-6.99%)
Jun 16, 2020 4.672 4.900 4.202 4.290 700,768 -0.01(-0.23%)
Jun 15, 2020 3.806 4.300 3.800 4.300 541,877 -0.05(-1.17%)
Jun 12, 2020 4.380 4.599 3.900 4.351 843,400 +0.45(+11.65%)
Jun 11, 2020 3.901 4.269 3.656 3.897 1,567,837 -1.08(-21.68%)
Jun 10, 2020 5.300 5.300 4.401 4.976 1,128,910 -0.72(-12.70%)
Jun 09, 2020 6.200 6.200 5.200 5.700 1,320,781 -0.70(-10.94%)
Jun 08, 2020 6.300 7.000 5.400 6.400 2,528,989 +1.77(+38.32%)
Jun 05, 2020 4.000 4.627 3.714 4.627 2,170,659 +1.15(+33.19%)
Jun 04, 2020 3.290 3.499 3.053 3.474 886,220 +0.07(+2.18%)
Jun 03, 2020 3.300 3.600 3.100 3.400 1,603,000 +0.33(+10.68%)
Jun 02, 2020 2.651 3.080 2.626 3.072 1,627,064 +0.65(+27.05%)
Jun 01, 2020 2.440 2.470 2.300 2.418 426,827 +0.04(+1.51%)
May 29, 2020 2.602 2.609 2.382 2.382 1,062,939 -0.22(-8.38%)
May 28, 2020 2.630 2.665 2.550 2.600 364,395 -0.06(-2.18%)
May 27, 2020 2.699 2.700 2.565 2.658 323,776 -0.01(-0.37%)
May 26, 2020 2.799 2.800 2.615 2.668 425,520 +0.08(+2.89%)
May 22, 2020 2.680 2.680 2.500 2.593 238,340 -0.02(-0.88%)
May 21, 2020 2.700 2.701 2.609 2.616 261,235 -0.06(-2.39%)
May 20, 2020 2.701 2.774 2.625 2.680 494,714 +0.09(+3.40%)
May 19, 2020 2.799 2.799 2.545 2.592 509,761 -0.17(-6.19%)
May 18, 2020 2.499 2.799 2.424 2.763 636,143 +0.36(+15.12%)
May 15, 2020 2.425 2.486 2.349 2.400 452,550 -0.02(-0.62%)
May 14, 2020 2.500 2.600 2.250 2.415 435,726 -0.13(-5.29%)
May 13, 2020 2.775 2.801 2.401 2.550 760,762 -0.19(-6.80%)
May 12, 2020 2.800 2.999 2.650 2.736 1,329,541 -0.50(-15.58%)
May 11, 2020 3.025 3.241 2.912 3.241 614,006 +0.29(+9.86%)
May 08, 2020 2.901 2.950 2.784 2.950 389,470 +0.09(+3.15%)
May 07, 2020 2.999 3.034 2.801 2.860 413,503 -0.07(-2.26%)
May 06, 2020 3.200 3.200 2.900 2.926 538,985 -0.17(-5.40%)
May 05, 2020 3.200 3.300 3.050 3.093 532,800 +0.03(+1.01%)
May 04, 2020 3.100 3.300 3.000 3.062 498,259 +0.00(+0.10%)
May 01, 2020 3.354 3.447 3.050 3.059 485,880 -0.33(-9.87%)
Apr 30, 2020 3.400 3.499 3.130 3.394 1,139,890 +0.20(+6.13%)
Apr 29, 2020 3.000 3.241 3.000 3.198 841,996 +0.29(+10.09%)
Apr 28, 2020 2.928 3.017 2.801 2.905 553,903 +0.00(+0.17%)
Apr 27, 2020 3.100 3.200 2.800 2.900 677,004 -0.08(-2.85%)
Apr 24, 2020 3.500 3.899 2.900 2.985 1,948,780 +0.19(+6.61%)
Apr 23, 2020 2.700 2.900 2.600 2.800 862,435 +0.30(+11.87%)
Apr 22, 2020 2.500 2.750 2.440 2.503 346,350 +0.16(+6.60%)
Apr 21, 2020 2.450 2.525 2.310 2.348 399,074 -0.21(-8.10%)
Apr 20, 2020 2.500 2.700 2.375 2.555 403,414 -0.03(-1.28%)
Apr 17, 2020 2.775 2.775 2.450 2.588 418,230 -0.09(-3.25%)
Apr 16, 2020 2.800 2.899 2.602 2.675 151,402 -0.12(-4.46%)
Apr 15, 2020 3.140 3.140 2.400 2.800 531,964 -0.40(-12.50%)
Apr 14, 2020 3.169 3.399 3.105 3.200 216,179 +0.00(+0.03%)
Apr 13, 2020 3.415 3.529 3.030 3.199 325,895 -0.03(-0.81%)
Apr 09, 2020 3.690 3.800 3.101 3.225 600,370 -0.17(-5.15%)
Apr 08, 2020 3.299 3.400 3.150 3.400 260,723 +0.22(+7.02%)
Apr 07, 2020 3.075 3.299 3.000 3.177 340,070 +0.18(+6.04%)
Apr 06, 2020 2.900 3.075 2.842 2.996 295,517 -0.03(-1.02%)
Apr 03, 2020 3.025 3.148 2.675 3.027 538,140 +0.23(+8.11%)
Apr 02, 2020 2.500 3.200 2.400 2.800 1,183,757 +0.49(+21.32%)
Apr 01, 2020 2.420 2.487 2.275 2.308 335,806 -0.20(-7.94%)
Mar 31, 2020 2.450 2.561 2.379 2.507 348,267 +0.13(+5.60%)
Mar 30, 2020 2.699 2.700 2.200 2.374 473,090 -0.18(-6.97%)
Mar 27, 2020 2.199 2.699 1.950 2.552 1,029,240 +0.46(+22.11%)
Mar 26, 2020 2.450 2.450 2.075 2.090 307,693 -0.19(-8.17%)
Mar 25, 2020 2.250 2.500 2.125 2.276 369,167 +0.08(+3.50%)
Mar 24, 2020 2.000 2.228 2.000 2.199 360,104 +0.32(+17.28%)
Mar 23, 2020 2.025 2.099 1.875 1.875 194,745 +0.04(+2.12%)
Mar 20, 2020 2.101 2.321 1.825 1.836 681,910 -0.26(-12.57%)
Mar 19, 2020 2.000 2.100 1.901 2.100 404,066 +0.18(+9.09%)
Mar 18, 2020 2.101 2.129 1.775 1.925 1,013,689 -0.20(-9.24%)
Mar 17, 2020 2.500 2.539 2.100 2.121 264,005 -0.19(-8.30%)
Mar 16, 2020 2.598 2.602 2.270 2.313 419,072 -0.19(-7.48%)
Mar 13, 2020 2.699 2.899 2.448 2.500 279,120 +0.16(+6.93%)
Mar 12, 2020 2.900 2.900 2.318 2.338 275,264 -0.66(-22.07%)
Mar 11, 2020 3.200 3.400 3.000 3.000 222,545 -0.38(-11.37%)
Mar 10, 2020 4.000 4.000 3.000 3.385 531,773 +0.01(+0.24%)
Mar 09, 2020 4.598 5.000 3.343 3.377 764,859 -2.60(-43.46%)
Mar 06, 2020 6.000 6.352 5.600 5.973 252,960 -0.23(-3.66%)
Mar 05, 2020 6.900 6.900 6.100 6.200 281,749 -0.30(-4.62%)
Mar 04, 2020 7.100 7.100 6.400 6.500 261,785 -0.28(-4.06%)
Mar 03, 2020 7.125 7.200 6.775 6.775 138,782 -0.32(-4.52%)
Mar 02, 2020 7.700 7.754 7.000 7.096 106,558 -0.57(-7.48%)
Feb 28, 2020 7.001 7.670 6.900 7.670 187,780 +0.57(+8.03%)
Feb 27, 2020 7.400 7.700 6.500 7.100 193,721 -1.08(-13.22%)
Feb 26, 2020 8.750 8.878 7.950 8.182 166,600 -0.59(-6.70%)
Feb 25, 2020 9.000 9.000 8.500 8.770 136,931 -0.11(-1.21%)
Feb 24, 2020 9.000 9.097 8.700 8.877 134,502 -0.51(-5.47%)
Feb 21, 2020 9.393 9.493 9.020 9.391 59,650 -0.06(-0.63%)
Feb 20, 2020 9.200 9.757 9.200 9.451 121,537 +0.35(+3.86%)
Feb 19, 2020 9.300 9.300 9.000 9.100 101,059 +0.19(+2.14%)
Feb 18, 2020 9.300 9.300 8.900 8.909 66,974 -0.29(-3.11%)
Feb 14, 2020 9.400 9.449 9.103 9.195 73,350 -0.10(-1.11%)
Feb 13, 2020 9.463 9.651 9.274 9.298 44,276 -0.40(-4.14%)
Feb 12, 2020 9.822 9.945 9.516 9.700 45,908 -0.00(-0.02%)
Feb 11, 2020 9.600 9.863 9.326 9.702 91,800 +0.06(+0.63%)
Feb 10, 2020 8.950 9.717 8.582 9.641 408,314 +0.72(+8.02%)
Feb 07, 2020 9.375 9.375 8.900 8.925 202,310 -0.47(-5.05%)
Feb 06, 2020 9.752 9.752 9.200 9.400 314,979 -0.40(-4.08%)
Feb 05, 2020 9.700 10.10 9.600 9.800 204,198 +0.10(+1.03%)
Feb 04, 2020 9.700 9.900 9.429 9.700 217,907 +0.14(+1.50%)
Feb 03, 2020 9.810 9.900 9.250 9.557 405,914 -0.41(-4.08%)
Jan 31, 2020 10.50 10.60 9.849 9.964 251,050 -0.84(-7.74%)
Jan 30, 2020 10.80 10.90 10.45 10.80 118,875 -0.10(-0.92%)
Jan 29, 2020 10.70 11.00 10.20 10.90 195,296 +0.60(+5.83%)
Jan 28, 2020 10.70 10.80 10.10 10.30 140,668 -0.30(-2.83%)
Jan 27, 2020 10.20 10.70 10.10 10.60 363,244 -0.10(-0.93%)
Jan 24, 2020 10.60 10.70 10.40 10.70 170,950 +0.00(+0.00%)
Jan 23, 2020 10.70 11.00 9.800 10.70 338,506 -0.30(-2.73%)
Jan 22, 2020 11.40 11.40 10.90 11.00 187,436 -0.60(-5.17%)
Jan 21, 2020 11.80 11.80 11.30 11.60 118,340 -0.10(-0.85%)
Jan 17, 2020 12.10 12.10 11.55 11.70 147,670 -0.40(-3.31%)
Jan 16, 2020 12.60 12.70 12.00 12.10 194,215 -0.50(-3.97%)
Jan 15, 2020 12.00 13.00 11.90 12.60 133,428 +0.60(+5.00%)
Jan 14, 2020 12.10 12.30 11.80 12.00 155,531 +0.10(+0.84%)
Jan 13, 2020 12.30 12.30 11.50 11.90 209,616 -0.30(-2.46%)
Jan 10, 2020 13.00 13.00 12.10 12.20 150,750 -0.60(-4.69%)
Jan 09, 2020 13.40 13.40 12.20 12.80 275,714 -0.20(-1.54%)
Jan 08, 2020 13.80 13.80 12.70 13.00 204,293 -0.50(-3.70%)
Jan 07, 2020 12.80 13.60 12.50 13.50 507,987 +0.70(+5.47%)
Jan 06, 2020 13.20 13.80 12.80 12.80 163,913 -0.20(-1.54%)
Jan 03, 2020 13.10 13.30 12.70 13.00 136,140 +0.30(+2.36%)
Jan 02, 2020 13.10 13.20 12.50 12.70 178,547 -0.20(-1.55%)
Dec 31, 2019 12.60 13.20 12.20 12.90 279,390 +0.60(+4.88%)
Dec 30, 2019 12.50 12.80 12.10 12.30 239,091 +0.30(+2.50%)
Dec 27, 2019 12.20 12.80 11.80 12.00 203,050 -0.60(-4.76%)
Dec 26, 2019 12.40 12.90 12.30 12.60 86,172 +0.20(+1.61%)
Dec 24, 2019 11.90 12.70 11.70 12.40 244,560 +0.70(+5.98%)
Dec 23, 2019 11.60 12.00 11.55 11.70 212,335 +0.10(+0.86%)
Dec 20, 2019 11.20 11.70 11.00 11.60 305,820 +0.20(+1.75%)
Dec 19, 2019 11.30 11.40 11.10 11.40 123,905 +0.10(+0.88%)
Dec 18, 2019 11.30 11.60 11.00 11.30 148,984 +0.00(+0.00%)
Dec 17, 2019 11.20 11.55 11.00 11.30 153,403 +0.10(+0.89%)
Dec 16, 2019 11.60 11.80 11.10 11.20 146,385 -0.40(-3.45%)
Dec 13, 2019 11.30 11.70 11.10 11.60 180,570 +0.40(+3.57%)
Dec 12, 2019 10.90 11.30 10.60 11.20 125,417 +0.60(+5.66%)
Dec 11, 2019 11.00 11.10 10.50 10.60 99,370 -0.40(-3.64%)
Dec 10, 2019 10.50 11.20 10.40 11.00 202,430 +0.60(+5.77%)
Dec 09, 2019 9.969 10.70 9.871 10.40 198,138 +0.53(+5.37%)
Dec 06, 2019 9.873 10.20 9.827 9.870 85,480 +0.06(+0.64%)
Dec 05, 2019 9.946 10.00 9.781 9.807 47,638 -0.13(-1.34%)
Dec 04, 2019 9.400 10.10 9.400 9.940 84,055 +0.36(+3.79%)
Dec 03, 2019 9.769 9.894 9.400 9.577 105,034 -0.33(-3.32%)
Dec 02, 2019 10.00 10.40 9.743 9.906 144,218 -0.29(-2.88%)
Nov 29, 2019 10.10 10.30 10.00 10.20 63,070 +0.00(+0.00%)
Nov 27, 2019 9.974 10.20 9.939 10.20 82,410 +0.10(+0.99%)
Nov 26, 2019 10.10 10.20 9.755 10.10 150,836 -0.20(-1.94%)
Nov 25, 2019 10.20 10.50 10.00 10.30 157,488 +0.10(+0.98%)
Nov 22, 2019 9.702 10.35 9.600 10.20 91,500 +0.40(+4.08%)
Nov 21, 2019 9.600 9.800 9.200 9.800 149,467 +0.42(+4.49%)
Nov 20, 2019 9.677 9.700 9.375 9.379 201,573 -0.41(-4.21%)
Nov 19, 2019 10.00 10.10 9.575 9.791 208,667 -0.11(-1.07%)
Nov 18, 2019 10.10 10.20 9.799 9.897 212,934 -0.20(-2.01%)
Nov 15, 2019 9.900 10.30 9.838 10.10 259,170 -0.10(-0.98%)
Nov 14, 2019 10.20 10.40 9.900 10.20 161,736 +0.00(+0.00%)
Nov 13, 2019 10.30 10.45 10.00 10.20 229,316 +0.00(+0.00%)
Nov 12, 2019 10.60 10.70 9.900 10.20 298,518 +0.10(+0.99%)
Nov 11, 2019 11.20 11.20 10.10 10.10 259,403 -0.40(-3.81%)
Nov 08, 2019 10.50 10.90 10.30 10.50 138,830 -0.20(-1.87%)
Nov 07, 2019 10.80 11.40 10.30 10.70 260,069 -0.20(-1.83%)
Nov 06, 2019 10.10 10.90 9.700 10.90 490,230 -0.80(-6.84%)
Nov 05, 2019 12.00 12.50 11.40 11.70 160,643 -0.40(-3.31%)
Nov 04, 2019 11.30 12.40 11.20 12.10 239,018 +1.00(+9.01%)
Nov 01, 2019 10.90 11.20 10.70 11.10 102,000 +0.30(+2.78%)
Oct 31, 2019 10.60 10.80 10.20 10.80 134,140 +0.20(+1.89%)
Oct 30, 2019 11.00 11.20 10.40 10.60 134,276 -0.40(-3.64%)
Oct 29, 2019 10.70 11.40 10.60 11.00 81,860 +0.30(+2.80%)
Oct 28, 2019 11.30 11.30 10.70 10.70 146,343 -0.60(-5.31%)
Oct 25, 2019 11.40 11.60 11.10 11.30 68,110 -0.20(-1.74%)
Oct 24, 2019 11.70 12.00 11.30 11.50 143,123 -0.20(-1.71%)
Oct 23, 2019 10.90 11.70 10.70 11.70 175,684 +0.70(+6.36%)
Oct 22, 2019 10.30 11.40 10.20 11.00 267,705 +0.70(+6.80%)
Oct 21, 2019 10.30 10.45 9.951 10.30 2,379,930 +0.00(+0.00%)
Oct 18, 2019 10.30 10.62 10.05 10.30 231,250 -0.10(-0.96%)
Oct 17, 2019 11.00 11.20 10.40 10.40 396,635 -0.70(-6.31%)
Oct 16, 2019 11.40 11.50 11.00 11.10 172,925 -0.20(-1.77%)
Oct 15, 2019 12.00 12.00 11.20 11.30 160,691 -0.60(-5.04%)
Oct 14, 2019 11.60 11.90 11.10 11.90 147,359 +0.40(+3.48%)
Oct 11, 2019 11.50 12.00 11.40 11.50 440,620 +0.20(+1.77%)
Oct 10, 2019 11.30 11.60 11.10 11.30 233,978 +0.10(+0.89%)
Oct 09, 2019 10.80 11.50 10.50 11.20 403,946 +0.60(+5.66%)
Oct 08, 2019 11.20 11.40 10.30 10.60 188,104 -0.50(-4.50%)
Oct 07, 2019 11.10 11.50 10.90 11.10 104,043 -0.20(-1.77%)
Oct 04, 2019 11.70 11.80 10.90 11.30 194,500 -0.10(-0.88%)
Oct 03, 2019 11.80 11.90 11.20 11.40 132,676 -0.30(-2.56%)
Oct 02, 2019 11.90 12.10 11.37 11.70 200,692 +0.00(+0.00%)
Oct 01, 2019 12.70 12.70 11.65 11.70 205,437 -0.80(-6.40%)
Sep 30, 2019 12.60 12.90 12.20 12.50 219,795 -0.30(-2.34%)
Sep 27, 2019 13.10 13.40 12.50 12.80 177,630 -0.50(-3.76%)
Sep 26, 2019 13.80 13.80 13.15 13.30 163,183 -0.40(-2.92%)
Sep 25, 2019 13.50 14.00 13.30 13.70 178,341 -0.10(-0.72%)
Sep 24, 2019 14.30 14.60 13.60 13.80 120,213 -0.60(-4.17%)
Sep 23, 2019 14.50 14.90 14.30 14.40 82,107 -0.20(-1.37%)
Sep 20, 2019 15.20 15.30 14.50 14.60 107,460 -0.50(-3.31%)
Sep 19, 2019 15.20 15.49 14.80 15.10 79,557 -0.10(-0.66%)
Sep 18, 2019 15.50 15.70 15.10 15.20 150,892 -0.50(-3.18%)
Sep 17, 2019 15.40 15.70 14.50 15.70 304,774 +0.30(+1.95%)
Sep 16, 2019 16.00 16.10 15.25 15.40 370,869 +1.10(+7.69%)
Sep 13, 2019 14.70 14.70 14.00 14.30 131,480 -0.20(-1.38%)
Sep 12, 2019 14.90 15.20 14.30 14.50 98,037 -0.70(-4.61%)
Sep 11, 2019 15.70 15.80 14.50 15.20 228,064 -0.20(-1.30%)
Sep 10, 2019 15.50 16.20 15.00 15.40 284,409 +0.40(+2.67%)
Sep 09, 2019 13.70 15.10 13.50 15.00 311,017 +1.70(+12.78%)
Sep 06, 2019 13.20 13.70 13.20 13.30 89,840 -0.30(-2.21%)
Sep 05, 2019 13.60 14.05 13.50 13.60 103,852 +0.20(+1.49%)
Sep 04, 2019 13.50 13.95 13.40 13.40 177,902 +0.20(+1.52%)
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.