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 (%)
Jun 30, 2011	64.90	66.70	64.40	66.10	90,265	+1.10(+1.69%)
Jun 29, 2011	62.00	65.40	61.40	65.00	245,238	+3.40(+5.52%)
Jun 28, 2011	61.00	62.10	60.90	61.60	138,904	+0.60(+0.98%)
Jun 27, 2011	62.00	62.70	60.50	61.00	95,548	-1.20(-1.93%)
Jun 24, 2011	63.70	63.80	61.90	62.20	39,923	-1.20(-1.89%)
Jun 23, 2011	63.50	64.00	62.10	63.40	85,348	-1.90(-2.91%)
Jun 22, 2011	65.10	67.00	64.50	65.30	68,396	-0.20(-0.31%)
Jun 21, 2011	64.00	65.60	64.00	65.50	100,933	+2.00(+3.15%)
Jun 20, 2011	62.80	63.50	62.70	63.50	64,848	+1.00(+1.60%)
Jun 17, 2011	63.10	63.60	62.40	62.50	83,354	-0.90(-1.42%)
Jun 16, 2011	63.50	63.60	62.10	63.40	70,244	+0.80(+1.28%)
Jun 15, 2011	64.20	64.60	62.50	62.60	73,646	-2.10(-3.25%)
Jun 14, 2011	64.10	64.90	63.70	64.70	49,368	+1.70(+2.70%)
Jun 13, 2011	65.30	65.60	61.50	63.00	122,613	-2.10(-3.23%)
Jun 10, 2011	64.10	65.80	63.70	65.10	88,466	+0.50(+0.77%)
Jun 09, 2011	65.40	65.60	64.30	64.60	60,807	+0.20(+0.31%)
Jun 08, 2011	64.30	65.90	64.20	64.40	62,636	+0.00(+0.00%)
Jun 07, 2011	65.70	66.60	64.30	64.40	151,695	-1.90(-2.87%)
Jun 06, 2011	66.90	68.10	65.30	66.30	110,202	-1.70(-2.50%)

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.