Indicators

Gran Tierra Energy Inc (NY: GTE )

8.640 -0.060 (-0.69%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.80	21.80	20.70	21.40	406,884	+0.40(+1.90%)
Jan 29, 2015	21.40	21.75	20.60	21.00	313,344	-0.30(-1.41%)
Jan 28, 2015	22.00	22.40	21.10	21.30	362,049	-0.50(-2.29%)
Jan 27, 2015	22.40	22.80	21.50	21.80	588,931	-0.30(-1.36%)
Jan 26, 2015	22.90	23.00	21.80	22.10	402,521	-0.50(-2.21%)
Jan 23, 2015	23.70	24.00	22.50	22.60	362,430	-1.20(-5.04%)
Jan 22, 2015	24.40	24.50	23.40	23.80	356,219	-0.30(-1.24%)
Jan 21, 2015	24.30	24.80	23.20	24.10	412,485	+0.50(+2.12%)
Jan 20, 2015	28.90	29.00	21.20	23.60	941,092	-12.40(-34.44%)
Jan 16, 2015	33.00	36.30	32.80	36.00	167,620	+3.50(+10.77%)
Jan 15, 2015	35.70	35.80	32.40	32.50	84,450	-2.20(-6.34%)
Jan 14, 2015	32.20	35.00	32.00	34.70	94,684	+2.40(+7.43%)
Jan 13, 2015	33.30	33.70	31.60	32.30	90,938	+0.60(+1.89%)
Jan 12, 2015	33.90	33.90	31.30	31.70	161,932	-2.70(-7.85%)
Jan 09, 2015	33.90	34.70	32.90	34.40	124,975	+0.70(+2.08%)
Jan 08, 2015	34.00	34.70	33.70	33.70	107,324	-0.20(-0.59%)
Jan 07, 2015	35.00	35.40	33.70	33.90	114,968	-0.70(-2.02%)
Jan 06, 2015	34.70	35.20	33.70	34.60	82,243	-0.10(-0.29%)
Jan 05, 2015	38.60	38.70	34.50	34.70	126,730	-4.60(-11.70%)

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.