Indicators

Gran Tierra Energy Inc (NY: GTE )

9.230 +0.050 (+0.54%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	48.70	50.80	48.70	50.80	27,772	+2.10(+4.31%)
Oct 26, 2012	49.70	48.70	48.70	48.70	32,140	-1.20(-2.40%)
Oct 25, 2012	50.70	50.98	49.70	49.90	30,155	-0.50(-0.99%)
Oct 24, 2012	50.30	50.40	48.30	50.40	48,561	+0.50(+1.00%)
Oct 23, 2012	51.20	51.50	49.50	49.90	36,755	-3.60(-6.73%)
Oct 19, 2012	52.80	54.20	52.70	53.50	35,944	+0.90(+1.71%)
Oct 18, 2012	52.50	53.40	52.50	52.60	27,799	+0.10(+0.19%)
Oct 17, 2012	52.40	53.40	52.00	52.50	26,676	+0.10(+0.19%)
Oct 16, 2012	51.40	52.50	51.10	52.40	33,836	+1.10(+2.14%)
Oct 15, 2012	51.80	52.00	50.04	51.30	25,553	-0.40(-0.77%)
Oct 12, 2012	53.60	53.60	51.50	51.70	15,627	-1.10(-2.08%)
Oct 11, 2012	52.10	53.80	52.10	52.80	54,332	+1.10(+2.13%)
Oct 10, 2012	51.80	51.90	51.30	51.70	29,250	-0.30(-0.58%)
Oct 09, 2012	51.10	52.00	50.70	52.00	30,576	+1.50(+2.97%)
Oct 08, 2012	50.90	51.30	50.10	50.50	13,941	-0.60(-1.17%)
Oct 05, 2012	51.10	51.60	50.40	51.10	62,464	+0.00(+0.00%)
Oct 04, 2012	50.90	51.20	50.50	51.10	43,398	+0.60(+1.19%)
Oct 03, 2012	51.10	51.10	49.50	50.50	35,426	-0.60(-1.17%)
Oct 02, 2012	52.30	52.30	50.90	51.10	62,051	-1.00(-1.92%)

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.