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 31, 2011	85.80	90.30	85.60	90.30	191,916	+4.80(+5.61%)
Jan 28, 2011	83.30	85.50	82.70	85.50	72,961	+2.00(+2.40%)
Jan 27, 2011	85.10	85.10	82.80	83.50	42,945	-1.40(-1.65%)
Jan 26, 2011	82.00	84.90	81.90	84.90	43,808	+2.90(+3.54%)
Jan 25, 2011	81.40	83.00	81.00	82.00	60,192	+0.30(+0.37%)
Jan 24, 2011	82.00	83.10	81.30	81.70	63,237	-0.20(-0.24%)
Jan 21, 2011	82.60	83.20	81.80	81.90	27,677	-0.40(-0.49%)
Jan 20, 2011	83.80	83.80	81.70	82.30	72,416	-1.70(-2.02%)
Jan 19, 2011	84.00	84.50	83.00	84.00	91,383	-0.40(-0.47%)
Jan 18, 2011	84.50	84.50	81.20	84.40	157,595	-0.30(-0.35%)
Jan 14, 2011	83.60	84.70	83.32	84.70	31,111	-0.10(-0.12%)
Jan 13, 2011	85.50	86.10	83.99	84.80	65,033	-0.70(-0.82%)
Jan 12, 2011	86.40	87.00	84.70	85.50	60,425	+0.30(+0.35%)
Jan 11, 2011	82.60	85.95	82.20	85.20	113,772	+3.00(+3.65%)
Jan 10, 2011	80.40	82.20	80.00	82.20	47,660	+1.30(+1.61%)
Jan 07, 2011	79.80	81.20	79.70	80.90	31,791	+1.10(+1.38%)
Jan 06, 2011	80.70	81.60	79.80	79.80	62,585	-1.20(-1.48%)
Jan 05, 2011	80.50	82.10	80.20	81.00	71,945	-0.20(-0.25%)
Jan 04, 2011	82.30	82.40	78.80	81.20	67,004	-0.60(-0.73%)

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.