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 (%)
Dec 29, 2006	11.40	11.90	11.40	11.90	29,230	+0.30(+2.59%)
Dec 28, 2006	11.20	11.60	11.10	11.60	6,400	+0.00(+0.00%)
Dec 27, 2006	11.40	11.60	11.10	11.60	10,770	+0.00(+0.00%)
Dec 26, 2006	11.60	11.80	11.40	11.60	6,860	-0.20(-1.69%)
Dec 22, 2006	11.50	11.80	11.40	11.80	5,940	+0.00(+0.00%)
Dec 21, 2006	11.80	11.90	11.60	11.80	7,900	-0.10(-0.84%)
Dec 20, 2006	11.80	11.90	11.60	11.90	15,720	+0.10(+0.85%)
Dec 19, 2006	11.80	12.00	11.70	11.80	11,760	+0.10(+0.85%)
Dec 18, 2006	11.70	11.80	11.20	11.70	6,960	-0.10(-0.85%)
Dec 15, 2006	11.90	11.90	11.70	11.80	12,550	-0.10(-0.84%)
Dec 14, 2006	11.60	12.30	11.60	11.90	9,080	+0.20(+1.71%)
Dec 13, 2006	11.90	12.30	11.50	11.70	9,660	-0.20(-1.68%)
Dec 12, 2006	11.90	12.30	11.50	11.90	7,670	-0.20(-1.65%)
Dec 11, 2006	11.60	12.10	11.60	12.10	12,160	+0.30(+2.54%)
Dec 08, 2006	12.00	12.20	11.30	11.80	10,250	-0.40(-3.28%)
Dec 07, 2006	13.00	13.10	12.00	12.20	9,440	-0.80(-6.15%)
Dec 06, 2006	13.00	13.10	12.10	13.00	5,910	+0.20(+1.56%)
Dec 05, 2006	13.10	13.50	12.00	12.80	2,210	-0.70(-5.19%)
Dec 04, 2006	12.80	13.50	11.70	13.50	12,280	+0.50(+3.85%)

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.