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 (%)
Jul 29, 2005	21.20	21.90	20.60	20.90	44,330	-0.40(-1.88%)
Jul 28, 2005	21.40	21.40	21.00	21.30	27,980	-0.10(-0.47%)
Jul 27, 2005	21.70	21.70	20.50	21.40	47,630	-0.30(-1.38%)
Jul 26, 2005	21.40	22.00	20.10	21.70	101,020	+0.50(+2.36%)
Jul 25, 2005	21.90	22.30	21.00	21.20	67,930	-0.70(-3.20%)
Jul 22, 2005	22.20	22.30	20.90	21.90	133,710	-0.40(-1.79%)
Jul 21, 2005	22.90	22.90	22.00	22.30	38,270	-0.70(-3.04%)
Jul 20, 2005	23.10	23.20	22.60	23.00	35,100	-0.10(-0.43%)
Jul 19, 2005	22.80	23.30	22.70	23.10	48,210	+0.40(+1.76%)
Jul 18, 2005	23.30	24.00	22.60	22.70	54,930	-0.40(-1.73%)
Jul 15, 2005	23.50	23.60	22.50	23.10	51,840	+0.50(+2.21%)
Jul 14, 2005	23.10	25.10	21.60	22.60	196,560	-1.10(-4.64%)
Jul 13, 2005	24.80	25.90	23.00	23.70	200,990	-1.10(-4.44%)
Jul 12, 2005	22.10	25.60	18.50	24.80	547,670	+2.70(+12.22%)
Jul 11, 2005	23.60	23.60	22.00	22.10	81,290	-1.70(-7.14%)
Jul 08, 2005	24.80	24.80	22.50	23.80	120,900	-1.00(-4.03%)
Jul 07, 2005	25.20	25.50	21.30	24.80	248,040	-1.30(-4.98%)
Jul 06, 2005	27.00	27.80	26.00	26.10	45,030	-0.90(-3.33%)
Jul 05, 2005	28.60	28.80	26.10	27.00	77,320	-1.30(-4.59%)

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.