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

Gran Tierra Energy Inc (NY: GTE )

8.370 +0.020 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2022 12.70 14.20 12.70 14.10 867,784 +0.70(+5.22%)
Aug 30, 2022 14.30 14.30 12.90 13.40 1,001,638 -0.40(-2.90%)
Aug 29, 2022 12.80 14.20 12.80 13.80 661,935 +1.00(+7.81%)
Aug 26, 2022 13.20 13.20 12.60 12.80 372,375 -0.30(-2.29%)
Aug 25, 2022 13.30 13.60 12.90 13.10 413,201 -0.10(-0.76%)
Aug 24, 2022 12.90 13.40 12.70 13.20 499,194 +0.30(+2.33%)
Aug 23, 2022 12.20 13.10 12.10 12.90 805,014 +1.00(+8.40%)
Aug 22, 2022 11.80 12.00 11.30 11.90 350,261 -0.20(-1.65%)
Aug 19, 2022 11.60 12.50 11.60 12.10 265,385 -0.40(-3.20%)
Aug 18, 2022 11.90 12.50 11.90 12.50 423,420 +0.70(+5.93%)
Aug 17, 2022 12.00 12.10 11.50 11.80 510,774 -0.30(-2.48%)
Aug 16, 2022 12.40 12.70 11.80 12.10 446,245 -0.10(-0.82%)
Aug 15, 2022 12.30 12.50 11.60 12.20 528,178 -0.50(-3.94%)
Aug 12, 2022 12.70 12.80 12.30 12.70 308,325 +0.20(+1.60%)
Aug 11, 2022 12.30 12.80 12.20 12.50 438,089 +0.50(+4.17%)
Aug 10, 2022 11.90 12.10 11.40 12.00 527,871 +0.20(+1.69%)
Aug 09, 2022 13.90 13.90 11.40 11.80 918,291 -0.80(-6.35%)
Aug 08, 2022 12.10 12.90 11.90 12.60 498,831 +0.70(+5.88%)
Aug 05, 2022 11.60 12.50 11.10 11.90 318,390 +0.40(+3.48%)
Aug 04, 2022 12.50 12.60 11.30 11.50 585,298 -1.10(-8.73%)
Aug 03, 2022 13.40 13.45 12.25 12.60 442,592 -0.40(-3.08%)
Aug 02, 2022 12.60 13.45 12.50 13.00 354,804 +0.30(+2.36%)
Aug 01, 2022 13.30 13.30 12.70 12.70 430,700 -0.70(-5.22%)
Jul 29, 2022 13.10 13.70 13.00 13.40 353,210 +0.60(+4.69%)
Jul 28, 2022 13.20 13.50 12.50 12.80 343,466 -0.30(-2.29%)
Jul 27, 2022 12.10 13.19 12.02 13.10 480,003 +1.00(+8.26%)
Jul 26, 2022 12.10 12.70 11.80 12.10 357,594 -0.10(-0.82%)
Jul 25, 2022 11.60 12.40 11.40 12.20 337,284 +0.70(+6.09%)
Jul 22, 2022 11.90 12.15 11.30 11.50 254,160 -0.50(-4.17%)
Jul 21, 2022 12.40 12.40 11.70 12.00 450,428 -0.70(-5.51%)
Jul 20, 2022 12.20 12.70 11.90 12.70 332,546 +0.50(+4.10%)
Jul 19, 2022 11.60 12.50 11.50 12.20 782,122 +0.70(+6.09%)
Jul 18, 2022 11.20 12.00 11.10 11.50 890,293 +0.70(+6.48%)
Jul 15, 2022 10.70 11.00 10.55 10.80 232,000 +0.20(+1.89%)
Jul 14, 2022 10.50 10.70 10.00 10.60 355,526 -0.30(-2.75%)
Jul 13, 2022 10.30 10.90 10.30 10.90 453,163 +0.40(+3.81%)
Jul 12, 2022 10.50 10.70 10.10 10.50 507,216 -0.40(-3.67%)
Jul 11, 2022 10.90 11.10 10.60 10.90 286,929 -0.40(-3.54%)
Jul 08, 2022 11.40 11.50 10.80 11.30 382,998 +0.10(+0.89%)
Jul 07, 2022 10.90 11.68 10.90 11.20 473,650 +0.60(+5.66%)
Jul 06, 2022 11.00 11.10 9.900 10.60 698,546 -0.40(-3.64%)
Jul 05, 2022 11.50 11.70 10.40 11.00 836,281 -0.50(-4.35%)
Jul 01, 2022 11.80 11.90 10.70 11.50 535,180 +0.00(+0.00%)
Jun 30, 2022 11.70 12.19 11.40 11.50 512,380 -0.60(-4.96%)
Jun 29, 2022 13.00 13.20 11.80 12.10 799,873 -0.70(-5.47%)
Jun 28, 2022 12.70 13.20 12.50 12.80 817,331 +0.50(+4.07%)
Jun 27, 2022 11.80 12.50 11.40 12.30 726,725 +1.00(+8.85%)
Jun 24, 2022 11.00 11.80 10.70 11.30 853,419 +0.40(+3.67%)
Jun 23, 2022 12.10 12.30 10.40 10.90 1,259,833 -1.00(-8.40%)
Jun 22, 2022 12.20 12.70 11.80 11.90 1,067,167 -1.30(-9.85%)
Jun 21, 2022 13.60 14.00 13.20 13.20 1,337,859 -1.00(-7.04%)
Jun 17, 2022 15.50 15.60 13.80 14.20 1,466,450 -1.10(-7.19%)
Jun 16, 2022 16.10 16.40 15.20 15.30 1,257,700 -1.40(-8.38%)
Jun 15, 2022 16.70 17.20 16.00 16.70 817,929 -0.10(-0.60%)
Jun 14, 2022 17.00 17.60 16.50 16.80 968,356 +0.20(+1.20%)
Jun 13, 2022 17.70 17.80 16.40 16.60 1,297,172 -1.90(-10.27%)
Jun 10, 2022 19.00 19.35 17.90 18.50 936,431 -0.80(-4.15%)
Jun 09, 2022 21.10 21.10 19.10 19.30 1,062,985 -1.70(-8.10%)
Jun 08, 2022 20.40 21.50 20.30 21.00 1,651,402 +0.80(+3.96%)
Jun 07, 2022 18.50 20.30 18.20 20.20 1,625,977 +1.70(+9.19%)
Jun 06, 2022 18.90 19.00 18.25 18.50 454,117 -0.10(-0.54%)
Jun 03, 2022 18.00 18.60 17.80 18.60 559,486 +0.40(+2.20%)
Jun 02, 2022 17.50 18.50 17.30 18.20 554,958 +0.10(+0.55%)
Jun 01, 2022 18.10 18.40 17.30 18.10 755,699 -0.10(-0.55%)
May 31, 2022 18.30 19.20 17.20 18.20 2,220,389 +1.40(+8.33%)
May 27, 2022 17.10 17.30 16.80 16.80 511,922 -0.20(-1.18%)
May 26, 2022 16.70 17.50 16.60 17.00 818,292 +0.30(+1.80%)
May 25, 2022 15.50 16.80 15.40 16.70 875,755 +1.20(+7.74%)
May 24, 2022 15.20 15.70 14.90 15.50 616,525 +0.00(+0.00%)
May 23, 2022 15.10 15.70 14.70 15.50 567,365 +0.60(+4.03%)
May 20, 2022 15.20 15.60 14.60 14.90 488,347 -0.20(-1.32%)
May 19, 2022 14.60 15.50 14.50 15.10 670,042 +0.00(+0.00%)
May 18, 2022 16.10 16.20 14.90 15.10 652,593 -0.90(-5.63%)
May 17, 2022 16.10 16.50 15.80 16.00 767,710 +0.40(+2.56%)
May 16, 2022 14.80 15.90 14.80 15.60 601,119 +0.90(+6.12%)
May 13, 2022 14.20 15.20 14.20 14.70 946,088 +0.70(+5.00%)
May 12, 2022 14.00 14.50 13.60 14.00 1,141,069 -0.60(-4.11%)
May 11, 2022 14.70 15.50 14.50 14.60 696,662 +0.50(+3.55%)
May 10, 2022 14.10 14.80 13.60 14.10 659,094 +0.00(+0.00%)
May 09, 2022 15.60 15.80 14.00 14.10 948,631 -2.10(-12.96%)
May 06, 2022 16.10 16.40 15.50 16.20 718,106 +0.20(+1.25%)
May 05, 2022 16.60 17.00 15.70 16.00 936,811 -0.70(-4.19%)
May 04, 2022 17.00 17.50 15.80 16.70 1,177,145 -0.60(-3.47%)
May 03, 2022 16.00 17.50 15.95 17.30 918,714 +1.40(+8.81%)
May 02, 2022 15.90 16.20 15.20 15.90 695,024 -0.30(-1.85%)
Apr 29, 2022 16.70 17.05 15.80 16.20 366,984 -0.60(-3.57%)
Apr 28, 2022 16.10 16.90 15.30 16.80 711,144 +0.70(+4.35%)
Apr 27, 2022 15.90 16.30 15.55 16.10 477,234 -0.10(-0.62%)
Apr 26, 2022 16.10 16.80 15.70 16.20 405,856 +0.10(+0.62%)
Apr 25, 2022 15.60 16.39 15.05 16.10 965,147 -0.90(-5.29%)
Apr 22, 2022 17.50 17.90 16.70 17.00 637,437 -0.70(-3.95%)
Apr 21, 2022 19.00 19.20 17.00 17.70 904,307 -1.20(-6.35%)
Apr 20, 2022 17.80 19.00 17.35 18.90 1,203,640 +1.90(+11.18%)
Apr 19, 2022 17.80 17.80 16.80 17.00 699,426 -0.80(-4.49%)
Apr 18, 2022 17.50 18.30 17.20 17.80 831,441 +0.60(+3.49%)
Apr 14, 2022 16.00 17.40 15.70 17.20 1,036,151 +1.30(+8.18%)
Apr 13, 2022 15.80 16.10 15.40 15.90 281,797 +0.20(+1.27%)
Apr 12, 2022 15.60 16.18 15.45 15.70 436,236 +0.50(+3.29%)
Apr 11, 2022 15.90 15.90 15.00 15.20 615,229 -1.20(-7.32%)
Apr 08, 2022 15.70 16.50 15.65 16.40 479,007 +0.80(+5.13%)
Apr 07, 2022 15.60 15.90 14.90 15.60 428,344 +0.00(+0.00%)
Apr 06, 2022 16.20 16.40 15.35 15.60 515,239 -0.30(-1.89%)
Apr 05, 2022 16.70 17.20 15.70 15.90 527,640 -0.50(-3.05%)
Apr 04, 2022 16.10 16.60 15.59 16.40 636,767 +0.70(+4.46%)
Apr 01, 2022 15.50 16.30 15.50 15.70 507,271 +0.00(+0.00%)
Mar 31, 2022 15.70 16.60 15.60 15.70 751,044 -0.70(-4.27%)
Mar 30, 2022 15.90 16.80 15.80 16.40 574,132 +0.60(+3.80%)
Mar 29, 2022 15.40 15.90 14.90 15.80 668,355 -0.30(-1.86%)
Mar 28, 2022 16.60 16.70 15.80 16.10 637,722 -0.90(-5.29%)
Mar 25, 2022 16.30 17.20 16.10 17.00 583,859 +0.60(+3.66%)
Mar 24, 2022 16.70 17.00 16.30 16.40 544,016 -0.40(-2.38%)
Mar 23, 2022 15.90 17.40 15.80 16.80 972,404 +1.20(+7.69%)
Mar 22, 2022 16.20 16.30 15.20 15.60 517,498 -0.50(-3.11%)
Mar 21, 2022 15.40 16.40 15.20 16.10 791,117 +1.00(+6.62%)
Mar 18, 2022 15.10 15.20 14.40 15.10 515,787 +0.30(+2.03%)
Mar 17, 2022 14.60 15.50 14.50 14.80 867,870 +0.90(+6.47%)
Mar 16, 2022 14.00 14.70 13.80 13.90 801,112 +0.00(+0.00%)
Mar 15, 2022 12.30 14.10 11.90 13.90 1,772,425 -0.10(-0.71%)
Mar 14, 2022 14.20 14.80 13.30 14.00 1,330,483 -1.80(-11.39%)
Mar 11, 2022 16.20 16.75 15.50 15.80 699,943 -0.80(-4.82%)
Mar 10, 2022 16.10 16.80 15.80 16.60 800,519 +0.60(+3.75%)
Mar 09, 2022 17.10 17.25 15.60 16.00 1,581,258 -2.00(-11.11%)
Mar 08, 2022 19.00 20.20 16.80 18.00 3,259,000 +0.20(+1.12%)
Mar 07, 2022 16.00 17.90 15.70 17.80 2,264,961 +2.50(+16.34%)
Mar 04, 2022 14.30 15.50 14.00 15.30 1,157,823 +1.20(+8.51%)
Mar 03, 2022 15.10 15.40 13.50 14.10 1,407,281 -1.00(-6.62%)
Mar 02, 2022 14.70 15.20 14.40 15.10 1,062,288 +0.70(+4.86%)
Mar 01, 2022 14.00 14.80 13.90 14.40 764,582 +0.40(+2.86%)
Feb 28, 2022 14.10 14.10 13.50 14.00 720,504 +0.20(+1.45%)
Feb 25, 2022 14.60 14.60 13.30 13.80 790,279 -0.40(-2.82%)
Feb 24, 2022 13.90 14.50 13.15 14.20 1,335,119 +1.00(+7.58%)
Feb 23, 2022 13.60 13.70 12.81 13.20 515,048 +0.30(+2.33%)
Feb 22, 2022 13.20 13.70 12.80 12.90 854,347 +0.30(+2.38%)
Feb 18, 2022 12.60 0 -0.50(-3.82%)
Feb 17, 2022 12.70 13.60 12.50 13.10 720,669 +0.40(+3.15%)
Feb 16, 2022 13.00 13.80 12.50 12.70 752,193 -0.20(-1.55%)
Feb 15, 2022 12.60 13.00 12.00 12.90 751,368 -0.10(-0.77%)
Feb 14, 2022 12.50 13.20 12.10 13.00 1,082,906 +0.40(+3.17%)
Feb 11, 2022 11.20 12.60 11.20 12.60 1,402,582 +1.60(+14.55%)
Feb 10, 2022 10.60 11.50 10.52 11.00 755,996 +0.30(+2.80%)
Feb 09, 2022 10.60 10.75 10.40 10.70 405,497 +0.00(+0.00%)
Feb 08, 2022 11.10 11.10 10.40 10.70 399,830 -0.30(-2.73%)
Feb 07, 2022 10.90 11.00 10.40 11.00 587,628 +0.40(+3.77%)
Feb 04, 2022 10.90 11.40 10.50 10.60 969,052 -0.10(-0.93%)
Feb 03, 2022 10.00 10.80 10.70 866,751 +0.50(+4.90%)
Feb 02, 2022 9.800 10.40 9.321 10.20 1,156,296 +0.60(+6.25%)
Feb 01, 2022 8.915 9.600 8.883 9.600 590,670 +0.52(+5.74%)
Jan 31, 2022 8.854 9.160 9.079 362,897 +0.33(+3.76%)
Jan 28, 2022 8.667 8.988 8.457 8.750 205,250 +0.15(+1.74%)
Jan 27, 2022 8.900 9.160 8.466 8.600 284,383 -0.13(-1.47%)
Jan 26, 2022 9.110 9.200 8.531 8.728 384,863 -0.02(-0.25%)
Jan 25, 2022 8.200 8.787 7.901 8.750 339,081 +0.46(+5.54%)
Jan 24, 2022 8.200 8.308 7.570 8.291 464,808 -0.27(-3.14%)
Jan 21, 2022 8.700 9.140 8.330 8.560 423,468 -0.46(-5.09%)
Jan 20, 2022 9.100 9.530 8.999 9.019 332,175 -0.18(-1.95%)
Jan 19, 2022 8.978 9.200 8.750 9.198 363,665 +0.30(+3.35%)
Jan 18, 2022 8.900 9.090 8.612 8.900 390,819 +0.30(+3.49%)
Jan 14, 2022 8.600 0 +0.24(+2.85%)
Jan 13, 2022 8.637 8.688 8.206 8.362 156,161 -0.27(-3.08%)
Jan 12, 2022 8.600 8.799 8.500 8.628 230,072 +0.13(+1.51%)
Jan 11, 2022 8.100 8.600 7.903 8.500 296,048 +0.60(+7.59%)
Jan 10, 2022 8.001 8.070 7.710 7.900 169,122 -0.25(-3.07%)
Jan 07, 2022 8.000 8.199 7.959 8.150 95,265 -0.02(-0.21%)
Jan 06, 2022 8.200 8.300 7.900 8.167 175,080 +0.17(+2.09%)
Jan 05, 2022 8.400 8.587 7.870 8.000 252,387 -0.32(-3.86%)
Jan 04, 2022 7.949 8.420 7.900 8.321 286,788 +0.47(+6.00%)
Jan 03, 2022 7.600 7.979 7.611 7.850 119,629 +0.24(+3.14%)
Dec 31, 2021 7.783 7.999 7.413 7.611 218,624 -0.34(-4.26%)
Dec 30, 2021 8.000 8.081 7.809 7.950 171,455 -0.05(-0.62%)
Dec 29, 2021 7.800 8.079 7.641 8.000 248,698 +0.26(+3.31%)
Dec 28, 2021 8.000 8.099 7.632 7.744 183,185 -0.10(-1.29%)
Dec 27, 2021 7.710 8.100 7.500 7.845 205,510 +0.16(+2.10%)
Dec 23, 2021 7.680 7.781 7.401 7.684 178,135 -0.00(-0.07%)
Dec 22, 2021 7.400 7.800 7.301 7.689 288,375 +0.33(+4.47%)
Dec 21, 2021 7.110 7.400 7.110 7.360 193,002 +0.25(+3.55%)
Dec 20, 2021 6.900 7.108 6.618 7.108 185,183 -0.09(-1.28%)
Dec 17, 2021 7.150 7.355 6.900 7.200 191,363 -0.05(-0.63%)
Dec 16, 2021 7.000 7.498 7.000 7.246 338,850 +0.23(+3.25%)
Dec 15, 2021 6.700 7.100 6.339 7.018 231,896 +0.25(+3.66%)
Dec 14, 2021 7.000 7.053 6.621 6.770 191,242 -0.30(-4.27%)
Dec 13, 2021 7.284 7.390 6.891 7.072 183,435 -0.25(-3.39%)
Dec 10, 2021 7.448 7.645 7.180 7.320 180,086 +0.00(+0.00%)
Dec 09, 2021 7.400 7.500 7.301 7.320 168,297 -0.28(-3.67%)
Dec 08, 2021 7.700 7.690 7.391 7.599 202,916 -0.00(-0.03%)
Dec 07, 2021 7.400 7.760 7.390 7.601 196,830 +0.40(+5.57%)
Dec 06, 2021 6.800 7.200 6.581 7.200 241,045 +0.40(+5.88%)
Dec 03, 2021 7.150 7.250 6.630 6.800 302,794 -0.20(-2.86%)
Dec 02, 2021 6.644 7.100 6.317 7.000 435,901 +0.36(+5.36%)
Dec 01, 2021 7.080 7.150 6.610 6.644 374,641 -0.00(-0.03%)
Nov 30, 2021 7.000 7.250 6.606 6.646 724,656 -0.71(-9.69%)
Nov 29, 2021 7.500 7.539 7.030 7.359 334,350 +0.13(+1.81%)
Nov 26, 2021 7.400 7.400 7.000 7.228 496,333 -0.62(-7.92%)
Nov 24, 2021 7.599 7.910 7.410 7.850 234,307 +0.25(+3.29%)
Nov 23, 2021 7.605 7.835 7.312 7.600 349,028 +0.02(+0.26%)
Nov 22, 2021 7.600 7.880 7.420 7.580 344,134 -0.01(-0.17%)
Nov 19, 2021 7.900 7.979 7.500 7.593 489,778 -0.52(-6.39%)
Nov 18, 2021 8.200 8.350 8.003 8.111 259,996 -0.09(-1.11%)
Nov 17, 2021 8.400 8.633 8.000 8.202 566,658 -0.40(-4.63%)
Nov 16, 2021 8.700 8.734 8.485 8.600 205,978 -0.14(-1.60%)
Nov 15, 2021 8.800 8.800 8.450 8.740 319,651 -0.15(-1.73%)
Nov 12, 2021 8.530 8.900 8.431 8.894 361,278 +0.02(+0.27%)
Nov 11, 2021 8.300 8.870 8.302 8.870 404,776 +0.37(+4.35%)
Nov 10, 2021 8.500 8.500 339,707 -0.03(-0.39%)
Nov 09, 2021 8.687 8.700 8.401 8.533 382,761 -0.17(-1.91%)
Nov 08, 2021 8.700 8.800 8.495 8.699 387,505 +0.04(+0.47%)
Nov 05, 2021 8.553 8.699 8.250 8.658 340,316 +0.10(+1.12%)
Nov 04, 2021 8.907 8.974 8.320 8.562 477,364 -0.17(-1.95%)
Nov 03, 2021 8.900 9.035 8.503 8.732 666,604 -0.47(-5.08%)
Nov 02, 2021 10.00 10.00 8.700 9.199 1,052,909 -0.72(-7.23%)
Nov 01, 2021 9.300 10.10 9.231 9.916 1,556,342 +0.73(+7.91%)
Oct 29, 2021 8.876 9.189 8.400 9.189 415,481 +0.31(+3.49%)
Oct 28, 2021 8.700 8.879 8.501 8.879 376,407 -0.01(-0.13%)
Oct 27, 2021 9.200 9.350 8.700 8.891 506,476 -0.46(-4.92%)
Oct 26, 2021 8.800 9.351 1,016,014 +0.49(+5.54%)
Oct 25, 2021 8.932 9.260 8.681 8.860 546,904 -0.04(-0.46%)
Oct 22, 2021 8.100 8.950 8.010 8.901 791,318 +0.76(+9.35%)
Oct 21, 2021 8.500 8.465 7.975 8.140 608,608 -0.36(-4.22%)
Oct 20, 2021 8.447 8.600 8.300 8.499 395,128 -0.10(-1.21%)
Oct 19, 2021 8.600 8.710 8.250 8.603 542,206 -0.00(-0.05%)
Oct 18, 2021 8.790 8.948 8.500 8.607 519,459 -0.16(-1.86%)
Oct 15, 2021 8.941 8.950 8.650 8.770 553,055 -0.05(-0.57%)
Oct 14, 2021 9.000 9.119 8.630 8.820 556,942 -0.17(-1.93%)
Oct 13, 2021 9.100 9.120 8.700 8.994 706,483 -0.05(-0.52%)
Oct 12, 2021 9.378 9.378 8.801 9.041 571,198 -0.36(-3.82%)
Oct 11, 2021 9.465 9.600 9.100 9.400 912,157 +0.30(+3.30%)
Oct 08, 2021 9.225 9.400 8.928 9.100 848,370 +0.10(+1.13%)
Oct 07, 2021 8.805 9.275 8.304 8.998 1,799,515 -0.00(-0.03%)
Oct 06, 2021 9.900 9.988 8.700 9.001 3,145,563 -0.66(-6.82%)
Oct 05, 2021 8.660 10.10 8.500 9.660 7,253,204 +1.57(+19.44%)
Oct 04, 2021 7.900 8.444 7.859 8.088 1,513,401 +0.51(+6.70%)
Oct 01, 2021 7.400 7.672 7.288 7.580 609,622 +0.19(+2.58%)
Sep 30, 2021 7.183 7.500 6.860 7.389 573,287 +0.20(+2.72%)
Sep 29, 2021 7.400 7.400 6.951 7.193 534,499 -0.03(-0.36%)
Sep 28, 2021 7.500 7.680 7.166 7.219 748,374 +0.05(+0.64%)
Sep 27, 2021 7.000 7.475 6.941 7.173 817,464 +0.43(+6.35%)
Sep 24, 2021 6.390 6.971 6.299 6.745 724,152 +0.35(+5.44%)
Sep 23, 2021 6.000 6.419 6.000 6.397 593,009 +0.43(+7.19%)
Sep 22, 2021 5.804 6.018 5.804 5.968 253,449 +0.24(+4.15%)
Sep 21, 2021 5.800 5.850 5.614 5.730 165,579 +0.04(+0.65%)
Sep 20, 2021 5.675 5.871 5.502 5.693 417,385 -0.22(-3.69%)
Sep 17, 2021 6.300 6.398 5.900 5.911 475,488 -0.49(-7.64%)
Sep 16, 2021 6.600 6.600 6.300 6.400 322,445 -0.05(-0.78%)
Sep 15, 2021 6.248 6.948 6.235 6.450 625,652 +0.32(+5.15%)
Sep 14, 2021 6.400 6.400 6.050 6.134 551,389 +0.13(+2.23%)
Sep 13, 2021 5.859 6.135 5.763 6.000 508,311 +0.34(+6.04%)
Sep 10, 2021 5.926 5.926 5.612 5.658 264,270 +0.05(+0.89%)
Sep 09, 2021 5.530 5.718 5.530 5.608 198,966 +0.09(+1.67%)
Sep 08, 2021 5.800 5.870 5.501 5.516 221,939 -0.26(-4.44%)
Sep 07, 2021 6.000 6.194 5.700 5.772 347,729 -0.04(-0.69%)
Sep 03, 2021 5.680 6.099 5.508 5.812 605,609 +0.24(+4.34%)
Sep 02, 2021 5.380 5.670 5.380 5.570 321,088 +0.19(+3.47%)
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.